Saltar para o conteúdo principal Login

Tesla Motors Inc (TSLA)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
25/08/2025 21.118.473 1,94% 339,00 335,03 349,53 346,60
22/08/2025 23.756.573 6,22% 321,53 319,70 340,25 340,01
21/08/2025 12.170.641 -1,17% 322,00 318,69 324,89 320,11
20/08/2025 18.038.921 -1,64% 329,44 314,60 331,36 323,90
19/08/2025 17.243.776 -1,75% 335,72 327,86 340,55 329,31
18/08/2025 13.181.109 1,39% 329,89 329,80 336,26 335,16
15/08/2025 16.468.701 -1,50% 337,91 327,02 339,30 330,56
14/08/2025 16.482.505 -1,12% 335,73 330,40 340,45 335,58
13/08/2025 14.085.875 -0,43% 341,50 338,23 348,98 339,38
12/08/2025 17.105.775 0,53% 345,00 332,97 345,26 340,84
11/08/2025 25.450.707 2,85% 335,00 334,18 346,63 339,03
08/08/2025 22.148.638 2,29% 321,50 320,98 334,99 329,65
07/08/2025 13.274.151 0,74% 319,61 316,17 322,37 322,27
06/08/2025 19.254.466 3,62% 308,00 306,98 320,47 319,91
05/08/2025 12.698.087 -0,17% 309,08 305,55 312,43 308,72
04/08/2025 17.200.512 2,19% 309,00 303,20 312,10 309,26
01/08/2025 17.732.989 -1,83% 306,23 297,84 309,31 302,63
31/07/2025 18.778.490 -3,38% 319,41 306,125 321,36 308,27
30/07/2025 17.419.482 -0,67% 322,27 311,65 324,41 319,04
29/07/2025 19.101.539 -1,35% 325,90 318,25 326,25 321,20
28/07/2025 24.293.914 3,02% 317,67 315,75 330,48 325,59
25/07/2025 32.408.996 3,52% 308,79 308,01 323,62 316,06
24/07/2025 39.537.376 -8,20% 309,75 300,41 309,91 305,30
23/07/2025 21.826.136 0,14% 331,04 328,70 336,17 332,56
22/07/2025 17.140.033 1,10% 329,52 321,56 335,40 332,11
21/07/2025 16.382.584 -0,35% 334,40 326,89 338,00 328,49
18/07/2025 20.897.705 3,21% 322,19 321,42 330,90 329,65
17/07/2025 16.560.578 -0,70% 323,00 317,07 324,34 319,41
16/07/2025 24.503.789 3,50% 312,70 312,64 323,50 321,67
15/07/2025 18.616.055 -1,93% 319,64 310,51 321,19 310,78
14/07/2025 19.749.541 1,08% 317,60 312,68 322,58 316,90
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

Pesquisa de títulos

Fale Connosco