Tesla Motors Inc (TSLA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
11/07/2025	17.706.105	1,17%	307,66	305,66	314,09	313,51
10/07/2025	28.133.363	4,73%	300,05	300,00	310,47	309,87
09/07/2025	17.135.802	-0,65%	297,57	293,55	300,10	295,88
08/07/2025	22.163.178	1,32%	297,00	294,38	304,03	297,81
07/07/2025	36.342.964	-6,79%	291,33	288,80	296,15	293,94
03/07/2025	13.450.286	-0,10%	318,00	312,76	318,44	315,35
02/07/2025	31.835.586	4,97%	312,40	303,85	316,82	315,65
01/07/2025	34.098.295	-5,34%	298,35	293,31	305,88	300,71
30/06/2025	18.204.751	-1,84%	319,90	316,60	325,54	317,66
27/06/2025	20.662.304	-0,66%	324,38	317,50	329,33	323,63
26/06/2025	17.545.499	-0,54%	324,66	323,66	331,04	325,78
25/06/2025	27.864.502	-3,79%	342,71	320,42	342,83	327,55
24/06/2025	27.367.584	-2,35%	356,11	340,47	356,22	340,47
23/06/2025	46.049.097	8,23%	327,64	327,64	357,53	348,68
20/06/2025	24.585.995	0,03%	327,87	317,81	332,36	322,16
18/06/2025	17.722.003	1,80%	317,31	315,45	329,28	322,05
17/06/2025	17.854.833	-3,88%	325,91	314,77	327,26	316,35
16/06/2025	15.849.466	1,17%	331,18	326,44	332,05	329,13
13/06/2025	22.023.633	1,94%	314,00	313,30	332,98	325,31
12/06/2025	18.106.628	-2,24%	323,01	316,89	332,55	319,11
11/06/2025	21.348.942	0,10%	334,31	322,79	335,44	326,43
10/06/2025	31.161.231	5,67%	314,94	310,69	327,82	326,09
09/06/2025	30.194.915	4,55%	285,73	281,85	309,83	308,58
06/06/2025	38.018.144	3,67%	298,94	291,17	305,50	295,14
05/06/2025	66.658.913	-14,26%	322,21	273,24	324,50	284,70
04/06/2025	18.287.021	-3,55%	345,00	327,34	345,60	332,05
03/06/2025	17.969.401	0,46%	346,50	343,04	355,40	344,27
02/06/2025	14.658.359	-1,09%	343,83	333,33	348,01	342,69
30/05/2025	27.730.736	-3,34%	355,57	345,30	363,67	346,46
29/05/2025	14.120.883	0,43%	365,09	356,00	367,71	358,43
28/05/2025	17.932.850	-1,65%	365,00	355,91	365,00	356,90
27/05/2025	23.324.010	6,94%	347,36	347,36	363,77	362,89
23/05/2025	15.261.610	-0,50%	337,14	333,22	343,18	339,34
22/05/2025	18.408.744	1,92%	331,92	331,39	347,27	341,04
21/05/2025	19.426.040	-2,68%	344,62	332,21	347,32	334,62
20/05/2025	20.758.067	0,51%	348,00	341,68	354,98	343,82
19/05/2025	17.791.142	-2,25%	336,26	333,38	343,00	342,09
16/05/2025	18.174.837	2,09%	346,55	342,33	351,62	349,98
15/05/2025	16.713.750	-1,40%	340,28	334,72	346,105	342,82
14/05/2025	27.484.796	4,07%	342,37	337,00	350,00	347,68
13/05/2025	28.300.001	4,93%	319,97	316,80	337,58	334,07
12/05/2025	24.281.596	6,75%	322,00	311,55	322,20	318,38
09/05/2025	24.380.116	4,72%	290,17	290,17	307,01	298,26
08/05/2025	19.157.036	3,11%	279,62	279,50	289,80	284,82
07/05/2025	13.295.866	0,32%	276,28	271,01	277,90	276,22
06/05/2025	13.731.746	-1,75%	273,07	271,36	277,73	275,35
05/05/2025	16.197.426	-2,42%	284,64	274,41	284,80	280,26
02/05/2025	19.692.974	2,38%	284,92	279,84	294,77	287,21
01/05/2025	19.288.035	-0,58%	280,00	279,81	290,86	280,52
30/04/2025	26.341.099	-3,38%	280,00	270,79	284,45	282,16
29/04/2025	18.970.741	2,15%	285,58	279,48	293,285	292,03
28/04/2025	27.646.746	0,33%	288,99	272,43	294,83	285,88
25/04/2025	32.734.898	9,80%	261,50	259,65	286,84	284,95
24/04/2025	16.731.752	3,50%	250,38	249,26	259,54	259,51
23/04/2025	28.619.305	5,37%	255,00	244,44	259,44	250,74
22/04/2025	25.470.077	4,60%	231,09	229,925	242,79	237,97
21/04/2025	21.161.574	-5,75%	230,12	222,80	232,21	227,50
17/04/2025	16.495.926	-0,07%	243,52	237,70	244,34	241,37
16/04/2025	24.878.054	-4,94%	247,78	233,90	251,96	241,55
15/04/2025	12.710.907	0,70%	250,00	247,57	258,75	254,11
14/04/2025	18.480.436	0,02%	258,30	245,96	261,78	252,35
11/04/2025	23.385.056	-0,04%	251,95	241,37	257,74	252,31
10/04/2025	37.537.707	-7,27%	259,90	239,34	262,49	252,40
09/04/2025	56.298.111	22,69%	224,60	223,89	274,69	272,20
08/04/2025	37.621.547	-4,90%	245,14	217,80	250,43	221,86
07/04/2025	43.222.954	-2,56%	223,76	214,25	252,00	233,29
04/04/2025	40.112.348	-10,42%	255,76	236,00	260,82	239,43
03/04/2025	29.351.814	-5,47%	265,19	261,52	276,30	267,28
02/04/2025	43.296.620	5,33%	254,68	251,28	284,99	282,76
01/04/2025	26.354.673	3,59%	263,70	259,27	277,45	268,46
31/03/2025	23.524.904	-1,67%	249,50	243,40	260,56	259,16
28/03/2025	24.126.279	-3,51%	275,36	260,58	276,10	263,55
27/03/2025	30.360.314	0,39%	272,42	271,87	291,83	273,13
26/03/2025	31.008.317	-5,58%	282,54	266,52	284,90	272,06
25/03/2025	29.113.808	3,50%	283,40	271,30	288,20	288,14
24/03/2025	36.099.628	11,93%	258,00	256,33	278,63	278,39
21/03/2025	29.575.637	5,27%	235,01	234,76	249,48	248,71
20/03/2025	20.709.469	0,17%	233,47	230,06	238,00	236,26
19/03/2025	22.807.107	4,68%	231,59	229,21	241,37	235,86
18/03/2025	23.326.420	-5,34%	228,03	222,28	230,10	225,31
17/03/2025	24.546.442	-4,79%	245,04	232,83	245,25	238,01
14/03/2025	19.631.429	3,86%	247,44	240,77	251,57	249,98
13/03/2025	23.690.044	-2,99%	248,00	233,54	248,09	240,68
12/03/2025	34.425.953	7,59%	247,01	241,10	251,84	248,09
11/03/2025	42.671.431	3,79%	225,30	218,13	237,04	230,58
10/03/2025	43.553.332	-15,43%	252,25	220,19	253,37	222,15
07/03/2025	19.429.194	-0,30%	259,39	250,73	266,20	262,67
06/03/2025	19.879.024	-5,61%	272,09	260,02	272,62	263,45
05/03/2025	17.897.741	2,60%	272,78	267,82	279,53	279,10
04/03/2025	23.594.296	-4,43%	270,84	261,86	284,33	272,04
03/03/2025	20.915.733	-2,84%	300,25	277,30	303,90	284,65
28/02/2025	24.513.356	3,91%	279,24	273,62	293,61	292,98
27/02/2025	18.924.971	-3,04%	290,71	280,88	297,22	281,95
26/02/2025	20.168.031	-3,96%	303,51	288,045	309,00	290,80
25/02/2025	29.342.928	-8,39%	326,95	297,26	327,44	302,80
24/02/2025	15.907.167	-2,15%	337,80	324,70	342,39	330,53
21/02/2025	15.456.338	-4,68%	353,19	334,43	354,98	337,80
20/02/2025	8.868.217	-1,71%	361,50	348,01	362,29	354,40
19/02/2025	11.630.834	1,82%	354,00	353,83	367,34	360,56
18/02/2025	10.271.312	-0,49%	355,00	350,02	359,10	354,11