Tesla Motors Inc (TSLA)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 03/10/2025 |
99.102.914 |
-1,42%
|
442,00
|
416,575
|
446,77
|
429,83
|
| 02/10/2025 |
104.342.003 |
-5,01%
|
473,85
|
435,57
|
473,85
|
436,00
|
| 01/10/2025 |
73.144.779 |
3,29%
|
442,6688
|
440,76
|
464,43
|
459,46
|
| 30/09/2025 |
53.587.808 |
0,35%
|
441,07
|
433,12
|
445,00
|
444,72
|
| 29/09/2025 |
57.862.111 |
0,68%
|
447,33
|
439,52
|
450,98
|
443,21
|
| 26/09/2025 |
71.802.219 |
3,97%
|
429,2184
|
421,02
|
440,40
|
440,40
|
| 25/09/2025 |
68.673.967 |
-4,31%
|
433,29
|
419,08
|
435,29
|
423,39
|
| 24/09/2025 |
68.919.615 |
3,99%
|
428,39
|
428,39
|
444,21
|
442,79
|
| 23/09/2025 |
65.467.044 |
-1,92%
|
439,35
|
423,72
|
441,34
|
425,85
|
| 22/09/2025 |
70.598.695 |
1,91%
|
430,96
|
429,215
|
446,51
|
434,21
|
| 19/09/2025 |
59.421.131 |
2,23%
|
421,33
|
417,46
|
429,47
|
426,07
|
| 18/09/2025 |
65.069.382 |
-2,12%
|
428,20
|
416,7192
|
432,20
|
416,85
|
| 17/09/2025 |
78.488.095 |
0,92%
|
416,7345
|
409,67
|
428,3121
|
425,86
|
| 16/09/2025 |
75.564.790 |
2,74%
|
417,03
|
411,43
|
423,25
|
421,62
|
| 15/09/2025 |
116.988.663 |
3,56%
|
427,3099
|
402,4301
|
427,3099
|
410,04
|
| 12/09/2025 |
115.739.443 |
7,27%
|
370,4519
|
370,24
|
396,6899
|
395,94
|
| 11/09/2025 |
75.980.753 |
6,01%
|
350,664
|
347,60
|
368,81
|
368,81
|
| 10/09/2025 |
52.597.098 |
0,33%
|
351,18
|
346,02
|
356,32
|
347,79
|
| 09/09/2025 |
40.730.568 |
0,20%
|
348,05
|
343,84
|
350,76
|
346,97
|
| 08/09/2025 |
57.686.469 |
-1,27%
|
354,36
|
344,84
|
358,44
|
346,40
|
| 05/09/2025 |
82.737.707 |
3,51%
|
347,7762
|
344,6801
|
355,87
|
350,84
|
| 04/09/2025 |
48.313.170 |
1,30%
|
336,95
|
331,52
|
338,86
|
338,53
|
| 03/09/2025 |
70.364.187 |
1,52%
|
335,17
|
328,51
|
343,33
|
334,09
|
| 02/09/2025 |
45.013.034 |
-1,36%
|
327,06
|
325,60
|
333,3284
|
329,36
|
| 29/08/2025 |
63.764.716 |
-3,50%
|
346,20
|
331,70
|
348,7499
|
333,87
|
| 28/08/2025 |
45.131.846 |
-1,02%
|
349,92
|
340,27
|
353,55
|
345,98
|
| 27/08/2025 |
51.390.671 |
-0,59%
|
352,2583
|
349,156
|
355,39
|
349,60
|
| 26/08/2025 |
50.431.736 |
1,52%
|
345,09
|
343,72
|
351,90
|
351,67
|
| 25/08/2025 |
61.859.540 |
1,92%
|
339,3937
|
335,03
|
349,53
|
346,60
|
| 22/08/2025 |
63.138.684 |
6,19%
|
321,18
|
319,69
|
340,19
|
340,01
|
| 21/08/2025 |
41.112.876 |
-1,16%
|
320,01
|
318,68
|
324,90
|
320,11
|
| 20/08/2025 |
54.386.538 |
-1,63%
|
327,82
|
314,60
|
331,37
|
323,90
|
| 19/08/2025 |
52.974.057 |
-1,74%
|
335,21
|
327,85
|
340,55
|
329,31
|
| 18/08/2025 |
41.697.154 |
1,39%
|
328,71
|
328,71
|
336,27
|
335,16
|
| 15/08/2025 |
50.912.551 |
-1,54%
|
337,28
|
327,02
|
339,30
|
330,56
|
| 14/08/2025 |
52.001.383 |
-1,19%
|
334,80
|
330,40
|
340,4699
|
335,58
|
| 13/08/2025 |
48.160.049 |
-0,43%
|
342,51
|
338,23
|
348,98
|
339,38
|
| 12/08/2025 |
57.832.299 |
0,53%
|
344,64
|
332,94
|
345,26
|
340,84
|
| 11/08/2025 |
72.062.128 |
2,88%
|
335,945
|
334,15
|
346,64
|
339,03
|
| 08/08/2025 |
65.563.756 |
2,22%
|
320,68
|
320,47
|
334,99
|
329,65
|
| 07/08/2025 |
45.622.547 |
0,72%
|
320,14
|
316,16
|
322,40
|
322,27
|
| 06/08/2025 |
55.633.924 |
3,49%
|
308,09
|
306,9345
|
320,47
|
319,91
|
| 05/08/2025 |
42.466.524 |
-0,23%
|
307,69
|
305,60
|
312,4499
|
308,72
|
| 04/08/2025 |
53.903.228 |
2,17%
|
310,1119
|
303,0001
|
312,115
|
309,26
|
| 01/08/2025 |
57.133.592 |
-1,80%
|
304,85
|
298,87
|
309,31
|
302,63
|
| 31/07/2025 |
60.341.361 |
-3,24%
|
320,95
|
306,10
|
321,3699
|
308,27
|
| 30/07/2025 |
58.614.476 |
-0,64%
|
321,20
|
311,6174
|
324,4499
|
319,04
|
| 29/07/2025 |
68.416.190 |
-1,35%
|
317,67
|
312,60
|
330,48
|
321,20
|
| 28/07/2025 |
87.397.501 |
2,97%
|
319,30
|
312,60
|
330,48
|
325,59
|
| 25/07/2025 |
113.875.161 |
3,47%
|
309,75
|
300,41
|
323,63
|
316,06
|
| 24/07/2025 |
116.666.655 |
-8,12%
|
331,04
|
300,41
|
336,17
|
305,30
|
| 23/07/2025 |
59.268.413 |
0,20%
|
329,52
|
321,55
|
336,17
|
332,56
|
| 22/07/2025 |
62.276.377 |
1,18%
|
334,40
|
321,55
|
338,00
|
332,11
|
| 21/07/2025 |
60.398.282 |
-0,36%
|
334,03
|
326,88
|
337,97
|
328,49
|
| 18/07/2025 |
69.211.770 |
3,23%
|
323,00
|
317,0603
|
330,90
|
329,65
|
| 17/07/2025 |
58.183.798 |
-0,77%
|
312,70
|
312,63
|
324,34
|
319,41
|
| 16/07/2025 |
78.034.909 |
3,50%
|
319,64
|
310,50
|
323,46
|
321,67
|
| 15/07/2025 |
62.048.511 |
-1,98%
|
317,60
|
310,50
|
322,5986
|
310,78
|
| 14/07/2025 |
62.558.471 |
1,03%
|
317,26
|
312,67
|
322,59
|
316,90
|
| 11/07/2025 |
60.817.141 |
1,18%
|
300,05
|
300,00
|
314,09
|
313,51
|
| 10/07/2025 |
82.492.655 |
4,84%
|
297,57
|
293,55
|
310,48
|
309,87
|
| 09/07/2025 |
59.684.024 |
-0,64%
|
297,00
|
293,65
|
304,0494
|
295,88
|
| 08/07/2025 |
80.816.010 |
1,18%
|
291,33
|
288,7701
|
304,0494
|
297,81
|
| 07/07/2025 |
101.678.730 |
-6,74%
|
294,49
|
288,7701
|
296,14
|
293,94
|
| 04/07/2025 |
46.089.485 |
-0,94%
|
318,00
|
312,67
|
318,45
|
315,35
|
| 03/07/2025 |
45.900.595 |
-0,59%
|
312,40
|
303,82
|
318,50
|
315,35
|
| 02/07/2025 |
92.743.931 |
4,97%
|
298,35
|
293,21
|
316,832
|
315,65
|
| 01/07/2025 |
106.300.008 |
-5,31%
|
319,90
|
293,21
|
325,5799
|
300,71
|
| 30/06/2025 |
57.317.288 |
-1,96%
|
321,56
|
316,60
|
325,5799
|
317,66
|
| 27/06/2025 |
61.547.893 |
-0,65%
|
324,66
|
317,495
|
331,05
|
323,63
|
| 26/06/2025 |
62.455.624 |
-0,47%
|
342,71
|
320,40
|
342,86
|
325,78
|
| 25/06/2025 |
92.999.154 |
-3,78%
|
356,11
|
320,40
|
356,2599
|
327,55
|
| 24/06/2025 |
88.078.242 |
-2,35%
|
327,64
|
327,50
|
357,54
|
340,47
|
| 23/06/2025 |
142.946.836 |
8,22%
|
327,00
|
322,16
|
357,54
|
348,68
|
| 20/06/2025 |
79.565.262 |
0,00%
|
327,76
|
315,45
|
332,36
|
322,16
|
| 18/06/2025 |
72.952.507 |
1,85%
|
325,91
|
314,763
|
329,30
|
322,05
|
| 17/06/2025 |
66.515.655 |
-3,88%
|
331,18
|
314,763
|
332,05
|
316,35
|
| 16/06/2025 |
62.078.939 |
1,15%
|
331,675
|
326,41
|
332,05
|
329,13
|
| 13/06/2025 |
95.339.119 |
2,09%
|
323,01
|
312,89
|
332,98
|
325,31
|
| 12/06/2025 |
79.206.641 |
-2,24%
|
334,31
|
316,88
|
335,50
|
319,11
|
| 11/06/2025 |
88.089.978 |
-0,06%
|
314,94
|
310,667
|
335,77
|
326,43
|
| 10/06/2025 |
111.919.525 |
5,61%
|
285,73
|
281,85
|
327,83
|
326,09
|
| 09/06/2025 |
99.203.566 |
4,36%
|
288,34
|
281,85
|
309,83
|
308,58
|
| 06/06/2025 |
113.094.654 |
3,45%
|
322,21
|
273,21
|
324,5499
|
295,14
|
| 05/06/2025 |
203.727.887 |
-13,96%
|
345,00
|
273,21
|
345,60
|
284,70
|
| 04/06/2025 |
71.945.090 |
-3,55%
|
346,50
|
327,3308
|
355,40
|
332,05
|
| 03/06/2025 |
74.555.804 |
0,54%
|
343,83
|
333,33
|
355,40
|
344,27
|
| 02/06/2025 |
61.848.535 |
-1,16%
|
341,995
|
333,33
|
348,01
|
342,69
|
| 30/05/2025 |
75.573.556 |
-3,52%
|
365,09
|
345,35
|
367,71
|
346,46
|
| 29/05/2025 |
60.771.121 |
0,39%
|
365,00
|
355,91
|
367,71
|
358,43
|
| 28/05/2025 |
65.946.046 |
-1,57%
|
347,36
|
347,32
|
365,4699
|
356,90
|
| 27/05/2025 |
84.872.882 |
6,80%
|
347,7517
|
347,22
|
363,79
|
362,89
|
| 23/05/2025 |
59.107.258 |
-0,40%
|
331,92
|
331,39
|
347,27
|
339,34
|
| 22/05/2025 |
71.304.918 |
2,20%
|
344,62
|
330,49
|
347,35
|
341,04
|
| 21/05/2025 |
75.745.695 |
-2,81%
|
348,00
|
332,21
|
354,9804
|
334,62
|
| 20/05/2025 |
94.732.376 |
0,42%
|
336,26
|
333,38
|
354,9804
|
343,82
|
| 19/05/2025 |
64.198.775 |
-2,43%
|
335,19
|
333,38
|
343,55
|
342,09
|
| 16/05/2025 |
64.417.271 |
1,99%
|
340,28
|
334,7153
|
351,62
|
349,98
|
| 15/05/2025 |
68.292.997 |
-1,32%
|
342,37
|
334,7153
|
350,00
|
342,82
|
| 14/05/2025 |
98.502.916 |
3,95%
|
319,97
|
316,80
|
350,00
|
347,68
|
