Tesla Motors Inc (TSLA)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 02/03/2026 |
12.452.499 |
0,20%
|
390,36
|
388,25
|
404,53
|
403,32
|
| 27/02/2026 |
14.428.350 |
-1,49%
|
402,89
|
398,12
|
407,11
|
402,51
|
| 26/02/2026 |
12.526.228 |
-2,11%
|
414,86
|
403,71
|
416,80
|
408,58
|
| 25/02/2026 |
12.297.208 |
1,96%
|
412,21
|
412,21
|
420,34
|
417,40
|
| 24/02/2026 |
15.505.513 |
2,39%
|
399,51
|
397,64
|
410,82
|
409,38
|
| 23/02/2026 |
18.016.473 |
-2,91%
|
407,26
|
394,05
|
407,70
|
399,83
|
| 20/02/2026 |
14.137.880 |
0,03%
|
408,41
|
405,50
|
414,67
|
411,82
|
| 19/02/2026 |
9.073.121 |
0,09%
|
407,31
|
404,11
|
415,23
|
411,71
|
| 18/02/2026 |
10.664.595 |
0,17%
|
410,88
|
409,58
|
416,89
|
411,32
|
| 17/02/2026 |
12.918.239 |
-1,63%
|
412,86
|
400,51
|
413,70
|
410,63
|
| 13/02/2026 |
10.788.601 |
0,09%
|
414,05
|
410,91
|
424,03
|
417,44
|
| 12/02/2026 |
14.317.314 |
-2,62%
|
430,16
|
414,05
|
436,23
|
417,07
|
| 11/02/2026 |
12.507.923 |
0,72%
|
428,04
|
420,03
|
436,33
|
428,27
|
| 10/02/2026 |
20.532.108 |
1,89%
|
418,06
|
417,00
|
427,25
|
425,21
|
| 09/02/2026 |
11.611.038 |
1,51%
|
410,00
|
407,30
|
421,25
|
417,32
|
| 06/02/2026 |
16.286.795 |
3,50%
|
401,00
|
397,80
|
414,55
|
411,11
|
| 05/02/2026 |
16.992.412 |
-2,17%
|
397,04
|
387,54
|
402,07
|
397,21
|
| 04/02/2026 |
18.165.198 |
-3,78%
|
420,68
|
399,19
|
423,90
|
406,01
|
| 03/02/2026 |
13.571.214 |
0,04%
|
424,15
|
413,71
|
428,55
|
421,96
|
| 02/02/2026 |
12.322.532 |
-2,00%
|
421,28
|
414,50
|
427,15
|
421,81
|
| 30/01/2026 |
20.631.525 |
3,32%
|
425,48
|
422,76
|
439,88
|
430,41
|
| 29/01/2026 |
18.945.923 |
-3,45%
|
438,00
|
414,62
|
440,20
|
416,56
|
| 28/01/2026 |
12.612.528 |
0,13%
|
431,81
|
430,10
|
438,26
|
431,46
|
| 27/01/2026 |
8.440.080 |
-0,99%
|
437,51
|
430,70
|
437,51
|
430,90
|
| 26/01/2026 |
11.091.045 |
-3,09%
|
445,00
|
434,29
|
445,00
|
435,20
|
| 23/01/2026 |
11.967.129 |
-0,07%
|
447,67
|
444,05
|
452,43
|
449,06
|
| 22/01/2026 |
15.013.558 |
4,15%
|
435,01
|
432,65
|
449,46
|
449,36
|
| 21/01/2026 |
15.742.934 |
2,91%
|
421,36
|
419,63
|
438,14
|
431,44
|
| 20/01/2026 |
16.245.489 |
-4,17%
|
429,19
|
417,45
|
430,68
|
419,25
|
| 16/01/2026 |
12.613.995 |
-0,24%
|
439,59
|
435,27
|
447,20
|
437,50
|
| 15/01/2026 |
9.233.066 |
-0,14%
|
441,07
|
437,65
|
445,36
|
438,57
|
| 14/01/2026 |
13.022.593 |
-1,79%
|
443,00
|
434,25
|
443,90
|
439,20
|
| 13/01/2026 |
9.323.164 |
-0,39%
|
450,00
|
443,95
|
451,80
|
447,20
|
| 12/01/2026 |
11.912.058 |
0,89%
|
441,17
|
438,00
|
454,25
|
448,96
|
| 09/01/2026 |
14.240.873 |
2,11%
|
435,89
|
430,40
|
449,04
|
445,01
|
| 08/01/2026 |
11.160.981 |
1,02%
|
427,97
|
424,365
|
436,89
|
435,80
|
| 07/01/2026 |
11.552.489 |
-0,36%
|
435,60
|
431,31
|
438,35
|
431,41
|
| 06/01/2026 |
22.245.062 |
-4,14%
|
445,69
|
428,78
|
448,21
|
432,96
|
| 20/11/2025 |
27.216.752 |
-2,17%
|
414,80
|
394,75
|
428,94
|
395,23
|
| 19/11/2025 |
13.007.898 |
0,68%
|
406,00
|
398,60
|
411,75
|
403,99
|
| 18/11/2025 |
18.534.669 |
-1,88%
|
405,35
|
393,72
|
408,90
|
401,25
|
| 17/11/2025 |
21.049.630 |
1,13%
|
399,06
|
399,00
|
423,96
|
408,92
|
| 14/11/2025 |
23.451.831 |
0,59%
|
386,28
|
382,80
|
412,17
|
404,35
|
| 13/11/2025 |
32.439.845 |
-6,64%
|
423,00
|
396,44
|
424,50
|
401,99
|
| 12/11/2025 |
12.201.296 |
-2,05%
|
442,02
|
426,56
|
442,30
|
430,60
|
| 11/11/2025 |
13.964.072 |
-1,26%
|
439,53
|
432,38
|
442,475
|
439,62
|
| 10/11/2025 |
18.281.214 |
3,66%
|
439,50
|
433,36
|
449,67
|
445,23
|
| 07/11/2025 |
23.082.192 |
-3,68%
|
437,60
|
421,88
|
437,77
|
429,52
|
| 06/11/2025 |
26.798.066 |
-3,50%
|
461,97
|
435,10
|
467,45
|
445,91
|
| 05/11/2025 |
19.504.879 |
4,01%
|
452,03
|
440,71
|
466,30
|
462,07
|
| 04/11/2025 |
21.841.096 |
-5,15%
|
454,58
|
443,80
|
460,22
|
444,26
|
| 03/11/2025 |
21.328.129 |
2,59%
|
455,98
|
453,80
|
474,07
|
468,37
|
| 31/10/2025 |
20.928.685 |
3,74%
|
446,57
|
443,70
|
457,70
|
456,56
|
| 30/10/2025 |
19.021.435 |
-4,64%
|
451,34
|
439,67
|
455,04
|
440,10
|
| 29/10/2025 |
16.360.648 |
0,21%
|
462,57
|
452,68
|
465,70
|
461,51
|
| 28/10/2025 |
16.953.905 |
1,80%
|
454,75
|
451,70
|
467,00
|
460,55
|
| 27/10/2025 |
26.534.464 |
4,31%
|
439,89
|
438,75
|
460,15
|
452,42
|
| 24/10/2025 |
23.880.401 |
-3,40%
|
447,08
|
430,19
|
451,68
|
433,72
|
| 23/10/2025 |
30.152.852 |
2,28%
|
419,61
|
413,93
|
449,39
|
448,98
|
| 22/10/2025 |
18.228.226 |
-0,82%
|
443,46
|
429,00
|
445,53
|
438,97
|
| 21/10/2025 |
11.818.163 |
-1,08%
|
445,76
|
442,06
|
449,29
|
442,60
|
| 20/10/2025 |
12.577.669 |
1,85%
|
443,70
|
440,66
|
449,80
|
447,43
|
| 17/10/2025 |
19.126.962 |
2,46%
|
426,07
|
423,67
|
441,44
|
439,31
|
| 16/10/2025 |
17.077.948 |
-1,47%
|
434,75
|
421,38
|
439,35
|
428,75
|
| 15/10/2025 |
14.062.800 |
1,38%
|
434,82
|
426,34
|
440,51
|
435,15
|
| 14/10/2025 |
15.686.320 |
-1,53%
|
426,65
|
417,89
|
434,20
|
429,24
|
| 13/10/2025 |
19.343.997 |
5,42%
|
423,07
|
419,75
|
436,89
|
435,90
|
| 10/10/2025 |
29.093.546 |
-5,06%
|
436,45
|
411,45
|
443,13
|
413,49
|
| 09/10/2025 |
13.906.136 |
-0,72%
|
431,81
|
426,20
|
436,325
|
435,54
|
| 08/10/2025 |
16.498.948 |
1,29%
|
437,07
|
425,28
|
441,29
|
438,69
|
| 07/10/2025 |
24.195.764 |
-4,45%
|
447,80
|
432,46
|
452,61
|
433,09
|
| 06/10/2025 |
20.790.372 |
5,45%
|
440,87
|
436,70
|
453,55
|
453,25
|
| 03/10/2025 |
29.817.928 |
-1,42%
|
443,57
|
416,60
|
446,72
|
429,83
|
| 02/10/2025 |
35.520.910 |
-5,11%
|
470,39
|
435,57
|
470,75
|
436,00
|
| 01/10/2025 |
26.055.946 |
3,31%
|
443,89
|
440,76
|
462,29
|
459,46
|
| 30/09/2025 |
18.135.153 |
0,34%
|
441,81
|
433,15
|
445,00
|
444,72
|
| 29/09/2025 |
19.452.391 |
0,64%
|
444,33
|
439,50
|
450,98
|
443,21
|
| 26/09/2025 |
26.031.784 |
4,02%
|
428,00
|
421,04
|
440,47
|
440,40
|
| 25/09/2025 |
24.689.589 |
-4,38%
|
435,00
|
419,09
|
435,19
|
423,39
|
| 24/09/2025 |
22.967.612 |
3,98%
|
429,82
|
429,04
|
444,20
|
442,79
|
| 23/09/2025 |
20.077.757 |
-1,93%
|
439,86
|
423,74
|
440,97
|
425,85
|
| 22/09/2025 |
23.160.683 |
1,91%
|
431,00
|
429,13
|
444,95
|
434,21
|
| 19/09/2025 |
23.867.216 |
2,21%
|
422,50
|
421,76
|
429,45
|
426,07
|
| 18/09/2025 |
22.587.532 |
-2,12%
|
428,81
|
416,56
|
432,20
|
416,85
|
| 17/09/2025 |
22.386.806 |
1,01%
|
415,57
|
409,67
|
428,30
|
425,86
|
| 16/09/2025 |
26.765.972 |
2,82%
|
414,31
|
411,50
|
423,24
|
421,62
|
| 15/09/2025 |
39.985.225 |
3,56%
|
422,68
|
402,44
|
425,67
|
410,04
|
| 12/09/2025 |
39.418.897 |
7,36%
|
370,70
|
370,24
|
396,61
|
395,94
|
| 11/09/2025 |
28.704.470 |
6,04%
|
350,00
|
347,62
|
368,99
|
368,81
|
| 10/09/2025 |
16.768.061 |
0,24%
|
350,32
|
346,08
|
356,32
|
347,79
|
| 09/09/2025 |
11.953.887 |
0,16%
|
348,31
|
343,82
|
350,75
|
346,97
|
| 08/09/2025 |
16.839.596 |
-1,27%
|
354,70
|
344,84
|
358,43
|
346,40
|
| 05/09/2025 |
26.115.645 |
3,64%
|
348,03
|
344,69
|
355,87
|
350,84
|
| 04/09/2025 |
13.681.867 |
1,33%
|
336,00
|
331,50
|
338,89
|
338,53
|
| 03/09/2025 |
18.957.407 |
1,44%
|
335,00
|
328,51
|
343,33
|
334,09
|
| 02/09/2025 |
14.040.767 |
-1,35%
|
328,25
|
325,60
|
333,32
|
329,36
|
| 29/08/2025 |
21.525.395 |
-3,50%
|
347,23
|
331,71
|
348,74
|
333,87
|
| 28/08/2025 |
14.531.002 |
-1,04%
|
350,92
|
340,27
|
353,53
|
345,98
|
| 27/08/2025 |
15.024.558 |
-0,59%
|
352,10
|
349,17
|
355,39
|
349,60
|
| 26/08/2025 |
20.370.905 |
1,46%
|
344,69
|
343,735
|
351,90
|
351,67
|
