Tesla Motors Inc (TSLA)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 01/04/2025 |
26.354.673 |
3,59%
|
263,70
|
259,27
|
277,45
|
268,46
|
| 31/03/2025 |
23.524.904 |
-1,67%
|
249,50
|
243,40
|
260,56
|
259,16
|
| 28/03/2025 |
24.126.279 |
-3,51%
|
275,36
|
260,58
|
276,10
|
263,55
|
| 27/03/2025 |
30.360.314 |
0,39%
|
272,42
|
271,87
|
291,83
|
273,13
|
| 26/03/2025 |
31.008.317 |
-5,58%
|
282,54
|
266,52
|
284,90
|
272,06
|
| 25/03/2025 |
29.113.808 |
3,50%
|
283,40
|
271,30
|
288,20
|
288,14
|
| 24/03/2025 |
36.099.628 |
11,93%
|
258,00
|
256,33
|
278,63
|
278,39
|
| 21/03/2025 |
29.575.637 |
5,27%
|
235,01
|
234,76
|
249,48
|
248,71
|
| 20/03/2025 |
20.709.469 |
0,17%
|
233,47
|
230,06
|
238,00
|
236,26
|
| 19/03/2025 |
22.807.107 |
4,68%
|
231,59
|
229,21
|
241,37
|
235,86
|
| 18/03/2025 |
23.326.420 |
-5,34%
|
228,03
|
222,28
|
230,10
|
225,31
|
| 17/03/2025 |
24.546.442 |
-4,79%
|
245,04
|
232,83
|
245,25
|
238,01
|
| 14/03/2025 |
19.631.429 |
3,86%
|
247,44
|
240,77
|
251,57
|
249,98
|
| 13/03/2025 |
23.690.044 |
-2,99%
|
248,00
|
233,54
|
248,09
|
240,68
|
| 12/03/2025 |
34.425.953 |
7,59%
|
247,01
|
241,10
|
251,84
|
248,09
|
| 11/03/2025 |
42.671.431 |
3,79%
|
225,30
|
218,13
|
237,04
|
230,58
|
| 10/03/2025 |
43.553.332 |
-15,43%
|
252,25
|
220,19
|
253,37
|
222,15
|
| 07/03/2025 |
19.429.194 |
-0,30%
|
259,39
|
250,73
|
266,20
|
262,67
|
| 06/03/2025 |
19.879.024 |
-5,61%
|
272,09
|
260,02
|
272,62
|
263,45
|
| 05/03/2025 |
17.897.741 |
2,60%
|
272,78
|
267,82
|
279,53
|
279,10
|
| 04/03/2025 |
23.594.296 |
-4,43%
|
270,84
|
261,86
|
284,33
|
272,04
|
| 03/03/2025 |
20.915.733 |
-2,84%
|
300,25
|
277,30
|
303,90
|
284,65
|
| 28/02/2025 |
24.513.356 |
3,91%
|
279,24
|
273,62
|
293,61
|
292,98
|
| 27/02/2025 |
18.924.971 |
-3,04%
|
290,71
|
280,88
|
297,22
|
281,95
|
| 26/02/2025 |
20.168.031 |
-3,96%
|
303,51
|
288,045
|
309,00
|
290,80
|
| 25/02/2025 |
29.342.928 |
-8,39%
|
326,95
|
297,26
|
327,44
|
302,80
|
| 24/02/2025 |
15.907.167 |
-2,15%
|
337,80
|
324,70
|
342,39
|
330,53
|
| 21/02/2025 |
15.456.338 |
-4,68%
|
353,19
|
334,43
|
354,98
|
337,80
|
| 20/02/2025 |
8.868.217 |
-1,71%
|
361,50
|
348,01
|
362,29
|
354,40
|
| 19/02/2025 |
11.630.834 |
1,82%
|
354,00
|
353,83
|
367,34
|
360,56
|
| 18/02/2025 |
10.271.312 |
-0,49%
|
355,00
|
350,02
|
359,10
|
354,11
|
| 14/02/2025 |
12.183.879 |
-0,03%
|
360,50
|
347,50
|
361,99
|
355,84
|
| 13/02/2025 |
17.179.351 |
5,77%
|
345,00
|
342,88
|
358,66
|
355,94
|
| 12/02/2025 |
21.741.865 |
2,44%
|
329,76
|
329,14
|
346,40
|
336,51
|
| 11/02/2025 |
22.536.463 |
-6,34%
|
345,59
|
325,11
|
349,37
|
328,50
|
| 10/02/2025 |
14.598.195 |
-3,01%
|
356,00
|
350,52
|
362,70
|
350,73
|
| 07/02/2025 |
13.564.182 |
-3,39%
|
370,05
|
360,37
|
380,50
|
361,62
|
| 06/02/2025 |
15.105.050 |
-1,02%
|
372,50
|
363,18
|
375,40
|
374,32
|
| 05/02/2025 |
10.833.262 |
-3,58%
|
387,28
|
375,53
|
388,39
|
378,17
|
| 04/02/2025 |
11.415.896 |
2,22%
|
382,13
|
381,40
|
394,00
|
392,21
|
| 03/02/2025 |
21.226.823 |
-5,17%
|
386,22
|
374,39
|
389,16
|
383,68
|
| 31/01/2025 |
17.987.877 |
1,08%
|
401,55
|
401,45
|
419,98
|
404,60
|
| 30/01/2025 |
20.347.499 |
2,87%
|
410,88
|
384,41
|
412,50
|
400,28
|
| 29/01/2025 |
15.629.223 |
-2,26%
|
395,21
|
384,52
|
398,55
|
389,10
|
| 28/01/2025 |
11.494.822 |
0,24%
|
396,85
|
386,50
|
400,58
|
398,09
|
| 27/01/2025 |
14.000.534 |
-2,32%
|
394,74
|
389,00
|
406,65
|
397,15
|
| 24/01/2025 |
11.966.636 |
-1,41%
|
414,67
|
405,80
|
418,01
|
406,58
|
| 23/01/2025 |
10.446.048 |
-0,66%
|
416,00
|
409,00
|
420,67
|
412,38
|
| 22/01/2025 |
11.682.835 |
-2,11%
|
416,66
|
414,59
|
428,00
|
415,11
|
| 21/01/2025 |
16.705.417 |
-0,57%
|
432,65
|
406,31
|
432,98
|
424,07
|
| 17/01/2025 |
20.481.876 |
3,06%
|
422,08
|
419,78
|
439,74
|
426,50
|
| 16/01/2025 |
14.222.902 |
-3,36%
|
423,27
|
409,23
|
423,30
|
413,82
|
| 15/01/2025 |
19.140.873 |
8,04%
|
409,73
|
405,68
|
429,79
|
428,22
|
| 14/01/2025 |
17.128.079 |
-1,72%
|
414,64
|
394,55
|
422,63
|
396,36
|
| 13/01/2025 |
13.103.595 |
2,17%
|
383,26
|
380,07
|
403,79
|
403,31
|
| 10/01/2025 |
11.943.205 |
-0,05%
|
391,50
|
384,22
|
399,21
|
394,74
|
| 08/01/2025 |
13.626.078 |
0,15%
|
393,19
|
387,43
|
402,49
|
394,94
|
| 07/01/2025 |
15.572.263 |
-4,06%
|
405,80
|
390,01
|
414,28
|
394,36
|
| 06/01/2025 |
17.364.461 |
0,15%
|
423,14
|
401,70
|
426,43
|
411,05
|
| 03/01/2025 |
20.735.615 |
8,22%
|
381,50
|
379,475
|
411,86
|
410,44
|
| 02/01/2025 |
23.655.935 |
-6,08%
|
390,20
|
373,05
|
392,67
|
379,28
|
| 31/12/2024 |
14.666.595 |
-3,25%
|
424,00
|
402,56
|
427,88
|
403,84
|
| 30/12/2024 |
12.861.927 |
-3,30%
|
419,39
|
415,76
|
426,98
|
417,41
|
| 27/12/2024 |
18.637.523 |
-4,95%
|
449,24
|
426,50
|
449,89
|
431,66
|
| 26/12/2024 |
13.204.466 |
-1,76%
|
465,00
|
451,02
|
465,21
|
454,13
|
| 24/12/2024 |
13.173.321 |
7,36%
|
435,80
|
435,14
|
462,77
|
462,28
|
| 23/12/2024 |
13.731.597 |
2,27%
|
430,91
|
415,44
|
434,51
|
430,60
|
| 20/12/2024 |
41.145.781 |
-3,46%
|
425,65
|
417,64
|
447,07
|
421,06
|
| 19/12/2024 |
25.868.194 |
-0,90%
|
451,99
|
420,02
|
456,36
|
436,17
|
| 18/12/2024 |
33.451.531 |
-8,28%
|
466,20
|
427,02
|
488,50
|
440,13
|
| 17/12/2024 |
28.554.951 |
3,64%
|
476,00
|
457,70
|
483,96
|
479,86
|
| 16/12/2024 |
24.165.175 |
6,14%
|
441,08
|
436,16
|
463,19
|
463,02
|
| 13/12/2024 |
17.930.240 |
4,34%
|
420,00
|
415,71
|
436,30
|
436,23
|
| 12/12/2024 |
16.858.136 |
-1,57%
|
424,86
|
415,00
|
429,27
|
418,10
|
| 11/12/2024 |
21.533.518 |
5,93%
|
409,83
|
402,41
|
424,88
|
424,77
|
| 10/12/2024 |
20.425.913 |
2,87%
|
392,99
|
390,85
|
409,72
|
400,99
|
| 09/12/2024 |
20.912.904 |
0,15%
|
398,00
|
378,01
|
404,80
|
389,79
|
| 06/12/2024 |
16.523.303 |
5,34%
|
377,26
|
370,80
|
389,49
|
389,22
|
| 05/12/2024 |
16.592.244 |
3,23%
|
360,00
|
359,52
|
375,40
|
369,49
|
| 04/12/2024 |
9.593.348 |
1,85%
|
353,04
|
348,60
|
358,10
|
357,93
|
| 03/12/2024 |
10.831.445 |
-1,59%
|
351,80
|
348,20
|
355,67
|
351,42
|
| 02/12/2024 |
14.621.380 |
3,46%
|
352,69
|
351,20
|
360,00
|
357,09
|
| 29/11/2024 |
7.902.097 |
3,69%
|
336,10
|
334,75
|
345,45
|
345,16
|
| 27/11/2024 |
10.752.789 |
-1,58%
|
342,08
|
326,59
|
342,50
|
332,89
|
| 26/11/2024 |
11.867.074 |
-0,11%
|
341,00
|
335,68
|
346,92
|
338,23
|
| 25/11/2024 |
22.660.060 |
-3,96%
|
360,26
|
338,20
|
361,90
|
338,59
|
| 22/11/2024 |
17.496.477 |
3,80%
|
341,00
|
337,72
|
356,60
|
352,56
|
| 21/11/2024 |
11.052.198 |
-0,70%
|
344,05
|
335,28
|
347,95
|
339,64
|
| 20/11/2024 |
12.459.965 |
-1,15%
|
345,00
|
334,30
|
346,58
|
342,03
|
| 19/11/2024 |
15.782.090 |
2,14%
|
335,88
|
332,79
|
347,37
|
346,00
|
| 18/11/2024 |
25.693.730 |
5,62%
|
340,68
|
330,01
|
348,54
|
338,74
|
| 15/11/2024 |
21.236.762 |
3,07%
|
310,52
|
309,22
|
324,65
|
320,72
|
| 14/11/2024 |
21.608.898 |
-5,77%
|
327,79
|
310,37
|
329,98
|
311,18
|
| 13/11/2024 |
23.588.925 |
0,53%
|
335,88
|
322,50
|
344,58
|
330,24
|
| 12/11/2024 |
34.167.757 |
-6,15%
|
342,74
|
323,31
|
345,80
|
328,49
|
| 11/11/2024 |
48.271.681 |
8,96%
|
346,18
|
336,00
|
358,64
|
350,00
|
| 08/11/2024 |
38.847.275 |
8,19%
|
299,29
|
297,67
|
328,70
|
321,22
|
| 07/11/2024 |
21.280.612 |
2,90%
|
288,79
|
285,55
|
299,74
|
296,91
|
| 06/11/2024 |
37.391.541 |
14,75%
|
284,64
|
275,63
|
289,58
|
288,53
|
| 05/11/2024 |
13.426.913 |
3,54%
|
247,23
|
246,25
|
255,25
|
251,44
|
