Tesla Motors Inc (TSLA)
Exportar para Excel
| << < 1 2 3 4 5 |
| 04/11/2024 |
12.326.811 |
-2,47%
|
244,54
|
238,90
|
248,90
|
242,84
|
| 01/11/2024 |
10.231.097 |
-0,35%
|
251,76
|
246,67
|
254,00
|
248,98
|
| 31/10/2024 |
12.553.045 |
-2,99%
|
258,07
|
249,28
|
259,75
|
249,85
|
| 30/10/2024 |
9.714.643 |
-0,76%
|
258,00
|
255,86
|
263,35
|
257,55
|
| 29/10/2024 |
13.853.985 |
-1,14%
|
264,76
|
255,52
|
264,98
|
259,52
|
| 28/10/2024 |
18.620.364 |
-2,48%
|
270,00
|
262,24
|
273,52
|
262,51
|
| 25/10/2024 |
27.881.065 |
3,34%
|
255,80
|
255,35
|
269,49
|
269,19
|
| 24/10/2024 |
45.865.149 |
21,92%
|
244,80
|
242,65
|
262,11
|
260,48
|
| 23/10/2024 |
18.342.931 |
-1,98%
|
217,00
|
212,12
|
218,71
|
213,65
|
| 22/10/2024 |
8.105.425 |
-0,40%
|
217,14
|
215,26
|
218,20
|
217,97
|
| 21/10/2024 |
9.229.790 |
-0,84%
|
219,00
|
215,73
|
220,48
|
218,85
|
| 18/10/2024 |
9.483.318 |
-0,09%
|
220,82
|
219,25
|
222,28
|
220,70
|
| 17/10/2024 |
9.586.969 |
-0,20%
|
221,34
|
217,91
|
222,08
|
220,89
|
| 16/10/2024 |
8.795.018 |
0,80%
|
221,44
|
219,00
|
222,80
|
221,33
|
| 15/10/2024 |
12.275.329 |
0,19%
|
220,00
|
217,12
|
224,26
|
219,57
|
| 14/10/2024 |
17.735.304 |
0,62%
|
220,16
|
213,75
|
221,90
|
219,16
|
| 11/10/2024 |
32.604.185 |
-8,78%
|
219,86
|
214,40
|
223,34
|
217,80
|
| 10/10/2024 |
13.981.989 |
-0,95%
|
241,81
|
232,34
|
242,78
|
238,77
|
| 09/10/2024 |
12.215.546 |
-1,41%
|
243,77
|
239,55
|
247,41
|
241,05
|
| 08/10/2024 |
9.173.674 |
1,52%
|
243,66
|
240,59
|
246,20
|
244,50
|
| 07/10/2024 |
12.918.484 |
-3,70%
|
248,97
|
240,72
|
249,80
|
240,83
|
| 04/10/2024 |
16.545.799 |
3,91%
|
246,62
|
244,58
|
250,95
|
250,08
|
| 03/10/2024 |
14.247.710 |
-3,36%
|
244,50
|
237,86
|
249,78
|
240,66
|
| 02/10/2024 |
17.230.351 |
-3,49%
|
247,78
|
241,50
|
251,14
|
249,02
|
| 01/10/2024 |
15.273.339 |
-1,38%
|
262,66
|
248,53
|
263,98
|
258,02
|
| 30/09/2024 |
14.357.865 |
0,45%
|
259,00
|
255,77
|
264,82
|
261,63
|
| 27/09/2024 |
13.842.820 |
2,45%
|
257,32
|
254,12
|
260,69
|
260,46
|
| 26/09/2024 |
13.582.529 |
-1,09%
|
260,50
|
251,58
|
261,74
|
254,22
|
| 25/09/2024 |
10.971.058 |
1,08%
|
252,65
|
252,31
|
257,05
|
257,02
|
| 24/09/2024 |
17.878.388 |
1,71%
|
254,01
|
249,29
|
257,19
|
254,27
|
| 23/09/2024 |
17.079.911 |
4,93%
|
242,63
|
241,93
|
250,00
|
250,00
|
| 20/09/2024 |
30.266.926 |
-2,32%
|
241,49
|
235,92
|
243,99
|
238,25
|
| 19/09/2024 |
22.669.155 |
7,36%
|
234,07
|
232,20
|
244,24
|
243,92
|
| 18/09/2024 |
14.404.492 |
-0,29%
|
230,00
|
226,89
|
235,67
|
227,20
|
| 17/09/2024 |
12.339.759 |
0,48%
|
229,59
|
226,56
|
234,57
|
227,87
|
| 16/09/2024 |
8.968.599 |
-1,52%
|
229,25
|
223,56
|
229,95
|
226,78
|
| 13/09/2024 |
10.964.467 |
0,21%
|
227,92
|
226,32
|
232,66
|
230,29
|
| 12/09/2024 |
13.395.940 |
0,74%
|
224,71
|
223,83
|
231,44
|
229,81
|
| 11/09/2024 |
15.695.054 |
0,87%
|
224,34
|
216,81
|
228,39
|
228,13
|
| 10/09/2024 |
15.106.491 |
4,58%
|
220,00
|
218,64
|
226,40
|
226,17
|
| 09/09/2024 |
13.272.007 |
2,63%
|
216,10
|
213,68
|
219,87
|
216,27
|
| 06/09/2024 |
25.488.825 |
-8,45%
|
232,60
|
210,57
|
233,56
|
210,73
|
| 05/09/2024 |
24.244.457 |
4,90%
|
223,33
|
222,29
|
234,99
|
230,17
|
| 04/09/2024 |
16.160.667 |
4,18%
|
210,62
|
210,62
|
222,22
|
219,41
|
| 03/09/2024 |
16.056.466 |
-1,64%
|
215,17
|
209,65
|
219,90
|
210,60
|
| 30/08/2024 |
13.974.830 |
3,80%
|
208,63
|
207,05
|
214,57
|
214,11
|
| 29/08/2024 |
11.213.588 |
0,26%
|
209,99
|
205,98
|
214,88
|
206,28
|
| 28/08/2024 |
10.506.624 |
-1,65%
|
209,78
|
202,595
|
211,81
|
205,75
|
| 27/08/2024 |
8.869.406 |
-1,88%
|
213,22
|
206,97
|
215,65
|
209,21
|
| 26/08/2024 |
10.218.732 |
-3,23%
|
218,67
|
211,02
|
219,07
|
213,21
|
| 23/08/2024 |
15.172.150 |
4,59%
|
214,61
|
214,23
|
221,47
|
220,32
|
| 22/08/2024 |
13.629.633 |
-5,65%
|
223,81
|
210,32
|
224,80
|
210,66
|
| 21/08/2024 |
10.620.333 |
0,98%
|
222,67
|
218,88
|
224,65
|
223,27
|
| 20/08/2024 |
12.319.438 |
-0,73%
|
225,00
|
219,56
|
228,22
|
221,10
|
| 19/08/2024 |
13.644.254 |
3,05%
|
217,10
|
214,10
|
222,98
|
222,72
|
| 16/08/2024 |
11.995.750 |
0,92%
|
210,92
|
210,80
|
219,80
|
216,12
|
| 15/08/2024 |
15.712.904 |
6,34%
|
205,16
|
204,82
|
215,88
|
214,14
|
| 14/08/2024 |
12.765.924 |
-3,10%
|
207,39
|
198,75
|
208,42
|
201,38
|
| 13/08/2024 |
13.230.715 |
5,24%
|
198,35
|
197,07
|
208,47
|
207,83
|
| 12/08/2024 |
9.152.594 |
-1,26%
|
198,76
|
194,69
|
199,22
|
197,49
|
| 09/08/2024 |
9.301.505 |
0,58%
|
196,86
|
195,12
|
200,88
|
200,00
|
| 08/08/2024 |
12.322.623 |
3,69%
|
195,92
|
192,09
|
200,70
|
198,84
|
| 07/08/2024 |
12.995.126 |
-4,43%
|
200,75
|
191,48
|
203,49
|
191,76
|
| 06/08/2024 |
15.759.005 |
0,88%
|
200,72
|
192,67
|
202,90
|
200,64
|
| 05/08/2024 |
25.399.180 |
-4,23%
|
184,96
|
182,00
|
203,85
|
198,88
|
| 02/08/2024 |
16.999.810 |
-4,24%
|
214,95
|
205,79
|
216,13
|
207,67
|
| 01/08/2024 |
16.901.210 |
-6,55%
|
227,53
|
214,34
|
231,85
|
216,86
|
| 31/07/2024 |
13.305.290 |
4,24%
|
227,89
|
226,81
|
234,68
|
232,07
|
| 30/07/2024 |
15.673.365 |
-4,08%
|
232,10
|
220,01
|
232,30
|
222,62
|
| 29/07/2024 |
17.518.444 |
5,60%
|
225,00
|
224,91
|
234,25
|
232,10
|
| 26/07/2024 |
13.426.430 |
-0,20%
|
221,19
|
215,34
|
222,24
|
219,80
|
