Tesla Motors Inc (TSLA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 13-05-2024 |
0 |
-2,04%
|
173,05
|
167,68
|
173,0599
|
168,47
|
| 10-05-2024 |
52.379.107 |
-2,04%
|
173,05
|
167,68
|
173,0599
|
168,47
|
| 09-05-2024 |
48.905.978 |
-1,52%
|
175,00
|
171,38
|
175,50
|
172,07
|
| 08-05-2024 |
57.008.610 |
-1,74%
|
171,50
|
170,15
|
176,0599
|
174,715
|
| 07-05-2024 |
54.816.113 |
-3,88%
|
182,51
|
177,40
|
183,25
|
177,60
|
| 06-05-2024 |
63.524.744 |
1,91%
|
183,96
|
182,20
|
187,56
|
184,65
|
| 03-05-2024 |
53.660.286 |
0,64%
|
182,00
|
178,43
|
184,78
|
181,17
|
| 02-05-2024 |
65.185.216 |
0,01%
|
182,80
|
176,02
|
184,60
|
180,01
|
| 01-05-2024 |
65.988.064 |
-2,08%
|
181,98
|
179,01
|
185,86
|
179,46
|
| 30-04-2024 |
89.712.291 |
-5,66%
|
186,99
|
182,8401
|
190,95
|
183,07
|
| 29-04-2024 |
168.314.046 |
15,34%
|
188,35
|
184,54
|
198,87
|
194,11
|
| 26-04-2024 |
76.773.577 |
-1,25%
|
168,85
|
166,37
|
172,12
|
168,06
|
| 25-04-2024 |
85.422.345 |
5,09%
|
159,00
|
158,36
|
170,88
|
170,385
|
| 24-04-2024 |
124.506.999 |
12,09%
|
163,00
|
157,51
|
167,97
|
162,17
|
| 23-04-2024 |
70.131.265 |
1,94%
|
143,22
|
141,11
|
147,25
|
144,80
|
| 22-04-2024 |
75.114.213 |
-3,43%
|
140,60
|
138,8025
|
144,44
|
142,00
|
| 19-04-2024 |
59.879.541 |
-1,89%
|
149,00
|
146,22
|
150,93
|
147,09
|
| 18-04-2024 |
65.121.756 |
-3,77%
|
151,29
|
148,70
|
152,20
|
149,59
|
| 17-04-2024 |
57.161.348 |
-1,17%
|
157,62
|
153,56
|
158,33
|
155,28
|
| 16-04-2024 |
66.637.474 |
-2,70%
|
156,89
|
153,75
|
158,19
|
157,12
|
| 15-04-2024 |
70.307.474 |
-5,55%
|
170,26
|
161,38
|
170,69
|
161,56
|
| 12-04-2024 |
42.588.896 |
-1,99%
|
172,39
|
170,3644
|
173,8099
|
171,12
|
| 11-04-2024 |
67.147.273 |
1,77%
|
172,47
|
168,51
|
175,92
|
174,80
|
| 10-04-2024 |
59.386.995 |
-2,95%
|
173,01
|
170,01
|
174,93
|
171,66
|
| 09-04-2024 |
73.195.383 |
2,27%
|
172,98
|
171,92
|
179,22
|
176,90
|
| 08-04-2024 |
74.052.541 |
4,96%
|
169,29
|
167,79
|
174,50
|
173,08
|
| 05-04-2024 |
96.201.665 |
-3,62%
|
168,91
|
160,52
|
170,86
|
164,92
|
| 04-04-2024 |
90.204.556 |
1,78%
|
170,00
|
168,00
|
177,19
|
171,38
|
| 03-04-2024 |
58.675.215 |
1,02%
|
164,11
|
163,28
|
168,82
|
168,335
|
| 02-04-2024 |
79.354.098 |
-4,97%
|
164,75
|
163,43
|
167,69
|
166,52
|
| 01-04-2024 |
55.834.897 |
-0,32%
|
176,20
|
170,21
|
176,75
|
175,235
|
| 28-03-2024 |
53.029.083 |
-2,40%
|
177,47
|
175,01
|
181,60
|
175,52
|
| 27-03-2024 |
58.084.393 |
1,20%
|
181,32
|
176,01
|
181,91
|
179,80
|
| 26-03-2024 |
77.469.869 |
3,10%
|
178,60
|
177,38
|
184,25
|
177,98
|
| 25-03-2024 |
49.193.613 |
1,14%
|
168,73
|
168,73
|
175,24
|
172,78
|
| 22-03-2024 |
51.346.877 |
-1,17%
|
166,61
|
166,30
|
171,20
|
170,80
|
| 21-03-2024 |
51.382.939 |
-1,69%
|
176,40
|
171,80
|
178,18
|
172,69
|
| 20-03-2024 |
59.085.321 |
2,50%
|
173,00
|
170,82
|
176,25
|
175,61
|
| 19-03-2024 |
53.193.631 |
-1,43%
|
172,38
|
167,42
|
172,82
|
171,318
|
| 18-03-2024 |
75.150.681 |
6,38%
|
170,00
|
165,9001
|
174,72
|
174,00
|
| 15-03-2024 |
69.813.889 |
0,66%
|
162,56
|
160,76
|
165,18
|
163,575
|
| 14-03-2024 |
89.455.454 |
-4,13%
|
167,59
|
160,20
|
171,17
|
162,485
|
| 13-03-2024 |
72.754.008 |
-4,67%
|
173,01
|
169,15
|
176,04
|
169,25
|
| 12-03-2024 |
60.556.674 |
-0,15%
|
177,77
|
172,4101
|
179,43
|
177,50
|
| 11-03-2024 |
60.331.369 |
1,40%
|
175,34
|
174,8101
|
182,85
|
177,80
|
| 08-03-2024 |
60.452.309 |
-1,76%
|
181,50
|
174,70
|
182,48
|
175,505
|
| 07-03-2024 |
70.215.675 |
1,17%
|
174,30
|
173,70
|
180,04
|
178,60
|
| 06-03-2024 |
75.682.778 |
-2,35%
|
180,00
|
173,70
|
181,568
|
176,50
|
| 05-03-2024 |
83.028.047 |
-3,91%
|
198,61
|
177,57
|
184,59
|
180,78
|
| 04-03-2024 |
95.226.577 |
-7,16%
|
198,61
|
186,72
|
199,74
|
188,13
|
| 01-03-2024 |
58.259.691 |
0,34%
|
200,50
|
198,50
|
204,52
|
202,575
|
| 29-02-2024 |
62.970.848 |
-0,09%
|
204,17
|
198,45
|
205,28
|
201,86
|
| 28-02-2024 |
74.085.374 |
1,16%
|
200,31
|
198,46
|
205,30
|
202,04
|
| 27-02-2024 |
81.003.324 |
0,12%
|
203,77
|
198,26
|
205,60
|
199,63
|
| 26-02-2024 |
81.085.791 |
3,87%
|
192,24
|
192,10
|
201,78
|
199,395
|
| 23-02-2024 |
54.375.643 |
-2,76%
|
195,32
|
191,71
|
197,57
|
191,97
|
| 22-02-2024 |
66.357.560 |
1,39%
|
194,00
|
191,37
|
198,32
|
197,47
|
| 21-02-2024 |
76.321.716 |
0,44%
|
193,36
|
191,95
|
199,40
|
194,62
|
| 20-02-2024 |
76.310.797 |
-3,13%
|
196,21
|
189,14
|
198,60
|
193,70
|
| 19-02-2024 |
16.478.221 |
0,00%
|
202,11
|
197,40
|
203,15
|
199,95
|
| 16-02-2024 |
16.478.221 |
5,96%
|
202,11
|
197,40
|
203,15
|
199,95
|
| 15-02-2024 |
87.812.317 |
6,43%
|
189,11
|
188,8595
|
200,88
|
200,85
|
| 14-02-2024 |
55.049.284 |
2,53%
|
185,14
|
183,35
|
188,89
|
188,67
|
| 13-02-2024 |
62.120.013 |
-2,22%
|
184,02
|
182,1087
|
187,26
|
183,96
|
| 12-02-2024 |
68.890.366 |
-2,84%
|
192,17
|
187,28
|
194,73
|
188,08
|
| 09-02-2024 |
60.464.677 |
2,03%
|
190,12
|
189,49
|
194,1199
|
193,40
|
| 08-02-2024 |
61.365.903 |
1,12%
|
188,83
|
185,58
|
191,6171
|
189,675
|
| 07-02-2024 |
80.935.465 |
1,35%
|
188,07
|
182,68
|
189,79
|
187,60
|
| 06-02-2024 |
89.201.971 |
2,23%
|
177,23
|
177,11
|
186,49
|
185,10
|
| 05-02-2024 |
95.658.067 |
-3,68%
|
184,19
|
175,01
|
184,67
|
181,00
|
| 02-02-2024 |
77.222.805 |
-0,58%
|
184,99
|
182,00
|
188,69
|
187,77
|
| 01-02-2024 |
67.769.100 |
0,81%
|
187,00
|
184,28
|
189,87
|
188,80
|
| 31-01-2024 |
75.590.087 |
-2,22%
|
187,00
|
185,8459
|
193,96
|
187,33
|
| 30-01-2024 |
77.742.715 |
0,40%
|
195,23
|
190,61
|
196,35
|
191,70
|
| 29-01-2024 |
92.993.745 |
4,02%
|
185,50
|
182,81
|
191,46
|
190,62
|
| 26-01-2024 |
76.575.060 |
0,32%
|
185,57
|
182,10
|
186,4899
|
183,21
|
| 25-01-2024 |
135.129.211 |
-12,28%
|
189,75
|
180,06
|
192,80
|
182,30
|
| 24-01-2024 |
79.135.751 |
-1,10%
|
211,76
|
206,77
|
212,73
|
206,835
|
| 23-01-2024 |
80.515.564 |
0,24%
|
211,33
|
207,7516
|
215,65
|
209,31
|
| 22-01-2024 |
86.729.075 |
-1,69%
|
212,25
|
206,27
|
217,79
|
208,61
|
| 19-01-2024 |
74.213.917 |
0,11%
|
216,83
|
207,56
|
213,19
|
212,1133
|
| 18-01-2024 |
79.720.399 |
-1,82%
|
216,83
|
205,66
|
217,45
|
211,6197
|
| 17-01-2024 |
77.027.607 |
-1,98%
|
214,73
|
212,01
|
215,6199
|
215,55
|
| 16-01-2024 |
85.354.006 |
0,47%
|
215,00
|
212,1801
|
223,49
|
219,91
|
| 15-01-2024 |
91.069.155 |
-3,74%
|
220,03
|
217,1501
|
225,34
|
218,73
|
| 12-01-2024 |
91.069.155 |
-3,74%
|
220,03
|
217,1501
|
225,34
|
218,73
|
| 11-01-2024 |
75.276.237 |
-2,92%
|
230,46
|
223,78
|
230,915
|
227,10
|
| 10-01-2024 |
68.571.914 |
-0,45%
|
235,13
|
231,29
|
235,49
|
233,90
|
| 09-01-2024 |
71.494.662 |
-2,28%
|
238,20
|
232,04
|
238,9646
|
234,975
|
| 08-01-2024 |
64.679.958 |
1,15%
|
235,98
|
235,30
|
241,24
|
240,21
|
| 05-01-2024 |
71.601.239 |
-0,20%
|
236,95
|
234,9001
|
240,1196
|
237,45
|
| 04-01-2024 |
78.994.030 |
-0,23%
|
239,15
|
237,75
|
242,70
|
237,91
|
| 03-01-2024 |
89.824.785 |
-4,05%
|
245,00
|
236,33
|
245,6799
|
238,37
|
| 02-01-2024 |
80.121.003 |
-0,05%
|
250,00
|
244,41
|
251,25
|
248,36
|
| 29-12-2023 |
78.161.706 |
-1,87%
|
255,03
|
247,44
|
255,19
|
248,45
|
| 28-12-2023 |
84.759.294 |
-3,18%
|
263,66
|
252,71
|
265,121
|
253,12
|
| 27-12-2023 |
77.009.019 |
1,87%
|
258,15
|
257,5236
|
263,34
|
261,41
|
| 26-12-2023 |
67.691.235 |
1,59%
|
254,43
|
252,91
|
257,97
|
256,55
|
| 22-12-2023 |
71.409.281 |
-0,73%
|
256,70
|
251,385
|
258,22
|
252,635
|
| 21-12-2023 |
83.080.648 |
3,02%
|
251,91
|
248,56
|
254,7999
|
254,61
|
Por favor leia o