BiG | O banco que entende os seus valores.

Tesla Motors Inc (TSLA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
13/05/2025	99.316.659	4,85%	322,00	311,50	337,5894	334,07
12/05/2025	80.136.278	6,88%	321,8544	311,50	322,25	318,38
09/05/2025	95.209.079	4,72%	279,62	279,41	307,04	298,26
08/05/2025	70.346.863	3,10%	276,28	271,01	290,13	284,82
07/05/2025	52.913.460	0,29%	273,07	271,01	277,92	276,22
06/05/2025	54.451.912	-1,96%	284,64	271,40	284,849	275,35
05/05/2025	68.574.701	-2,40%	284,87	274,40	284,87	280,26
02/05/2025	81.334.535	2,33%	280,00	279,81	294,77	287,21
01/05/2025	74.448.299	-0,41%	280,00	270,79	290,8688	280,52
30/04/2025	92.547.518	-3,38%	285,58	270,79	293,29	282,16
29/04/2025	80.453.866	1,99%	288,99	272,42	294,86	292,03
28/04/2025	106.983.131	0,25%	290,45	272,42	294,86	285,88
25/04/2025	120.235.374	9,67%	250,38	249,20	286,85	284,95
24/04/2025	66.411.032	3,54%	255,00	244,43	264,18	259,51
23/04/2025	85.603.848	5,56%	231,09	229,8501	264,18	250,74
22/04/2025	74.852.474	5,35%	230,12	222,80	242,79	237,97
21/04/2025	69.330.292	-5,51%	230,91	222,80	232,21	227,50
17/04/2025	60.133.495	-0,04%	247,78	233,89	251,97	241,37
16/04/2025	79.338.038	-4,92%	250,00	233,89	258,75	241,55
15/04/2025	57.392.426	0,64%	250,00	247,55	258,75	254,11
14/04/2025	72.428.718	-0,12%	251,95	245,93	261,78	252,35
11/04/2025	85.716.243	-0,20%	251,95	241,37	257,74	252,31
10/04/2025	122.538.619	-7,42%	259,90	239,35	262,49	252,40
09/04/2025	133.512.869	22,71%	224,60	223,97	274,635	272,20
08/04/2025	107.900.209	-5,05%	245,14	217,89	250,44	221,86
07/04/2025	120.071.497	-2,43%	223,76	214,25	252,00	233,29
04/04/2025	120.440.485	-10,35%	255,76	236,00	261,00	239,43
03/04/2025	94.247.819	-5,52%	265,19	261,51	276,30	267,28
02/04/2025	143.602.043	5,27%	254,68	251,27	284,99	282,76
01/04/2025	106.458.982	3,76%	263,70	259,25	277,45	268,46
31/03/2025	97.121.165	-1,75%	249,50	243,40	260,49	259,16
28/03/2025	90.710.109	-3,55%	275,36	260,58	276,0696	263,55
27/03/2025	114.492.974	0,39%	272,42	271,8216	291,84	273,13
26/03/2025	110.744.759	-5,64%	282,54	266,52	284,90	272,06
25/03/2025	105.250.490	3,80%	258,00	271,28	288,20	288,14
24/03/2025	121.544.375	11,94%	258,00	256,50	278,6172	278,39
21/03/2025	84.680.441	5,32%	235,01	234,5625	249,49	248,71
20/03/2025	72.358.005	0,12%	233,47	230,0501	238,00	236,26
19/03/2025	82.909.389	4,69%	231,59	229,20	241,41	235,86
18/03/2025	75.607.351	-5,32%	228,03	222,28	230,10	225,31
17/03/2025	83.251.293	-4,79%	245,04	232,8001	245,25	238,01
14/03/2025	68.464.037	3,86%	247,44	240,74	251,58	249,98
13/03/2025	84.944.084	-3,06%	248,00	233,53	248,29	240,68
12/03/2025	103.397.657	7,72%	247,01	241,10	251,84	248,09
11/03/2025	119.547.714	4,04%	225,30	218,13	237,0649	230,58
10/03/2025	120.890.270	-15,51%	252,25	220,25	253,37	222,15
07/03/2025	71.516.156	-0,29%	259,39	250,73	266,2499	262,67
06/03/2025	72.699.676	-5,69%	272,09	260,02	272,65	263,45
05/03/2025	67.302.535	2,58%	272,78	267,71	279,5399	279,10
04/03/2025	89.760.410	-4,21%	270,84	261,8401	284,33	272,04
03/03/2025	84.758.450	-2,67%	300,25	277,30	303,91	284,65
28/02/2025	71.299.019	4,16%	279,24	273,60	293,61	292,98
27/02/2025	67.089.665	-2,91%	290,71	280,88	297,23	281,95
26/02/2025	67.507.230	-4,02%	303,51	287,99	309,00	290,80
25/02/2025	90.481.309	-8,31%	326,95	297,2512	327,45	302,80
24/02/2025	30.628.789	-2,15%	353,19	326,9005	338,9589	330,53
21/02/2025	51.564.488	-4,68%	353,19	334,42	354,98	337,80
20/02/2025	31.250.680	-1,66%	361,50	348,00	362,30	354,40
19/02/2025	47.360.875	1,79%	354,00	353,80	367,34	360,56
18/02/2025	36.596.803	-0,59%	355,00	350,02	359,0799	354,11
17/02/2025	12.183.879	0,00%	360,50	347,50	361,99	355,84
14/02/2025	49.002.985	-0,21%	360,50	347,50	361,99	355,84
13/02/2025	62.669.207	5,82%	345,00	342,865	358,69	355,94
12/02/2025	70.397.539	2,19%	329,76	329,12	346,40	336,51
11/02/2025	83.406.186	-6,25%	345,59	325,10	349,37	328,50
10/02/2025	53.631.859	-3,02%	356,00	350,51	362,70	350,73
07/02/2025	49.324.546	-3,43%	370,05	360,34	380,5459	361,62
06/02/2025	54.933.312	-1,08%	372,50	363,2101	375,40	374,32
05/02/2025	39.421.401	-3,60%	382,13	375,53	388,39	378,17
04/02/2025	39.775.977	2,22%	382,13	381,40	394,00	392,21
03/02/2025	63.616.015	-5,09%	386,22	374,39	389,17	383,68
31/01/2025	60.501.482	1,02%	401,55	401,4401	419,99	404,60
30/01/2025	71.030.633	2,72%	410,88	384,41	412,50	400,28
29/01/2025	36.554.295	-2,22%	395,21	384,48	398,5899	389,10
28/01/2025	34.473.493	0,28%	396,85	386,50	400,59	398,09
27/01/2025	37.945.375	-2,35%	394,74	389,00	406,6699	397,15
24/01/2025	39.428.759	-1,39%	414,67	405,781	418,01	406,58
23/01/2025	35.820.448	-0,76%	416,00	408,95	420,73	412,38
22/01/2025	42.071.869	-2,09%	416,66	414,59	428,00	415,11
21/01/2025	63.132.334	-0,57%	422,08	406,31	432,95	424,07
20/01/2025	20.481.876	0,00%	422,08	419,78	439,74	426,50
17/01/2025	65.919.424	3,13%	422,08	419,7701	439,74	426,50
16/01/2025	47.270.314	-3,48%	423,27	409,13	423,36	413,82
15/01/2025	56.666.460	8,05%	409,73	405,661	429,80	428,22
14/01/2025	61.396.701	-1,94%	414,64	394,54	450,50	396,36
13/01/2025	46.434.670	2,50%	383,26	380,10	403,7899	403,31
10/01/2025	44.970.210	-0,04%	391,50	384,22	399,25	394,74
09/01/2025	51.071.199	-0,36%	393,19	387,4293	402,4999	394,94
08/01/2025	48.999.536	0,20%	393,19	387,4293	402,4999	394,94
07/01/2025	51.111.448	-4,04%	405,80	390,01	414,33	394,36
06/01/2025	62.109.799	0,09%	423,14	401,70	426,43	411,05
03/01/2025	68.309.679	8,26%	381,50	379,45	411,8799	410,44
02/01/2025	74.867.596	-6,14%	390,20	373,05	392,7299	379,28
31/12/2024	0	-3,25%	424,00	402,56	427,88	403,84
30/12/2024	43.835.976	-3,28%	419,39	403,84	427,00	403,84
27/12/2024	57.809.053	-4,90%	449,24	426,50	449,89	431,66
26/12/2024	54.845.125	-1,78%	465,00	451,02	465,318	454,13
24/12/2024	0	7,98%	435,80	435,14	462,78	462,28
23/12/2024	50.363.522	2,42%	430,91	415,4112	434,51	430,60
20/12/2024	73.179.551	-3,35%	425,65	417,70	447,08	421,06