Tesla Motors Inc (TSLA)
Exportar para Excel
| << < 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
|
