BiG | O banco que entende os seus valores.

Tesla Motors Inc (TSLA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/04/2026	46 623 187	-2,09%	399,9995	388,33	406,80	392,50
17/04/2026	65 292 928	3,11%	398,87	391,65	409,28	400,62
16/04/2026	46 476 024	-0,80%	394,16	381,80	394,16	388,90
15/04/2026	80 318 550	7,51%	366,92	362,50	394,65	391,95
14/04/2026	45 230 399	3,30%	358,67	354,77	367,63	364,20
13/04/2026	41 423 397	0,95%	347,56	347,4752	356,35	352,42
10/04/2026	37 563 238	0,91%	346,95	342,74	350,36	348,95
09/04/2026	45 400 224	0,71%	342,85	337,25	348,88	345,62
08/04/2026	55 608 919	-1,00%	364,385	339,67	364,50	343,25
07/04/2026	51 762 113	-1,83%	347,9899	337,24	348,10	346,65
06/04/2026	59 369 754	-2,14%	363,43	346,64	367,70	352,82
02/04/2026	58 001 904	-5,53%	364,725	359,03	370,26	360,59
01/04/2026	41 339 615	2,53%	378,155	374,08	383,14	381,26
31/03/2026	47 306 003	4,63%	360,1525	359,9454	373,33	371,75
30/03/2026	43 430 014	-1,81%	365,4931	352,14	367,23	355,28
27/03/2026	42 380 267	-2,66%	368,93	359,47	370,64	361,83
26/03/2026	38 836 736	-3,55%	381,045	371,87	384,42	372,11
25/03/2026	41 274 893	0,68%	391,28	385,01	396,18	385,95
24/03/2026	46 287 570	0,57%	377,70	376,31	387,47	383,03
23/03/2026	48 924 441	3,56%	371,475	370,76	385,33	380,85
20/03/2026	51 324 380	-3,31%	380,8918	364,4601	382,17	367,96
19/03/2026	49 624 215	-3,19%	385,45	378,73	387,26	380,30
18/03/2026	36 057 879	-1,64%	397,8497	392,31	403,065	392,78
17/03/2026	37 182 689	0,91%	395,95	393,00	400,12	399,27
16/03/2026	44 285 717	1,04%	396,82	394,42	403,73	395,56
13/03/2026	43 951 239	-1,06%	399,6005	389,95	400,2154	391,20
12/03/2026	46 903 697	-3,14%	407,3805	394,65	407,56	395,01
11/03/2026	46 576 122	2,07%	400,455	400,455	416,3799	407,82
10/03/2026	42 983 360	0,14%	401,294	398,19	406,58	399,235
09/03/2026	46 020 634	0,51%	391,45	381,40	401,578	398,68
06/03/2026	41 902 808	-2,18%	398,68	394,22	402,35	396,73
05/03/2026	36 317 415	-0,12%	402,31	399,42	408,6199	405,55
04/03/2026	48 130 624	3,37%	399,9985	394,71	408,33	405,94
03/03/2026	45 345 046	-2,71%	392,785	385,40	396,34	392,43
02/03/2026	40 248 230	0,20%	391,59	388,25	404,5399	403,32
27/02/2026	35 855 891	-1,41%	404,23	398,12	407,11	402,51
26/02/2026	40 684 147	-2,19%	414,60	403,66	416,80	408,58
25/02/2026	40 297 369	1,98%	410,89	410,8789	420,33	417,40
24/02/2026	45 700 824	2,37%	398,68	397,80	410,79	409,38
23/02/2026	51 956 466	-2,90%	407,8591	394,04	407,8591	399,83
20/02/2026	43 779 964	-0,05%	408,595	405,50	414,70	411,82
19/02/2026	37 527 970	0,05%	407,34	404,11	415,2499	411,71
18/02/2026	35 512 150	0,17%	411,28	409,58	416,90	411,32
17/02/2026	44 205 844	-1,63%	412,79	400,51	413,70	410,63
13/02/2026	37 414 421	0,16%	416,88	410,88	424,06	417,44
12/02/2026	40 819 353	-2,63%	431,00	414,00	436,23	417,07
11/02/2026	43 313 935	0,72%	427,395	420,05	436,3199	428,27
10/02/2026	40 264 831	1,89%	419,143	417,00	427,25	425,21
09/02/2026	38 136 953	1,22%	409,36	407,29	421,25	417,32
06/02/2026	41 558 288	3,56%	402,05	397,77	414,55	411,74
05/02/2026	50 508 140	-2,10%	395,2996	387,54	402,10	397,21
04/02/2026	51 153 472	-3,87%	420,69	399,18	423,90	406,01
03/02/2026	41 880 576	0,06%	425,0703	413,6901	428,56	421,96
02/02/2026	38 317 479	-2,00%	422,53	414,50	427,15	421,81
30/01/2026	57 469 177	3,37%	422,625	422,155	439,88	430,41
29/01/2026	56 126 928	-3,35%	437,01	414,62	440,2299	416,56
28/01/2026	35 816 926	-0,12%	433,78	430,10	438,26	431,46
27/01/2026	30 205 156	-1,00%	437,08	430,69	437,52	430,90
26/01/2026	34 461 619	-3,06%	445,40	434,29	445,60	435,20
23/01/2026	42 547 149	-0,14%	446,90	444,04	454,33	449,06
22/01/2026	53 345 120	4,12%	437,07	432,64	449,46	449,36
21/01/2026	46 946 946	2,91%	423,45	419,6201	438,14	431,44
20/01/2026	41 439 259	-4,15%	426,3582	417,44	430,48	419,25
16/01/2026	41 751 940	-0,17%	440,38	435,2601	447,25	437,50
15/01/2026	36 998 734	-0,24%	441,5083	437,5673	445,36	438,57
14/01/2026	43 801 435	-1,75%	443,84	434,23	444,53	439,20
13/01/2026	41 424 993	-0,37%	451,18	443,95	452,25	447,20
12/01/2026	47 723 649	0,94%	440,78	438,01	454,30	448,96
09/01/2026	50 578 108	2,12%	437,8997	430,3953	449,05	445,01
08/01/2026	42 859 724	0,97%	427,76	424,365	436,89	435,80
07/01/2026	44 476 828	-0,30%	435,88	431,31	438,37	431,41
06/01/2026	66 559 264	-4,00%	448,14	428,78	448,22	432,96
05/01/2026	51 545 529	3,03%	444,925	444,57	457,5499	451,67
02/01/2026	63 414 739	-2,57%	455,40	435,30	458,33	438,07
31/12/2025	37 771 356	-1,04%	456,97	449,30	457,48	449,72
30/12/2025	46 636 610	-1,12%	459,64	449,72	463,64	449,72
29/12/2025	50 880 237	-3,36%	468,125	459,2485	472,69	459,64
26/12/2025	45 142 532	-2,06%	485,96	473,82	489,09	475,19
24/12/2025	32 128 178	-0,26%	488,06	476,80	490,90	485,40
23/12/2025	46 759 297	-0,64%	487,7012	482,8448	491,94	485,56
22/12/2025	68 449 968	1,63%	487,98	484,43	498,82	488,73
19/12/2025	57 056 060	-0,40%	486,80	474,75	490,49	481,20
18/12/2025	67 387 177	3,49%	477,45	473,12	490,86	483,37
17/12/2025	76 046 394	-4,55%	486,99	466,20	495,24	467,26
16/12/2025	75 995 521	3,10%	471,53	465,83	491,50	489,88
15/12/2025	79 630 681	3,51%	469,6111	467,6801	481,7694	475,31
12/12/2025	71 840 090	2,70%	447,21	441,67	463,01	458,96
11/12/2025	42 449 828	-1,01%	448,8577	440,33	449,2699	446,89
10/12/2025	46 587 691	1,51%	447,2286	442,12	456,88	451,45
09/12/2025	46 110 100	1,22%	435,75	435,3008	452,39	445,17
08/12/2025	53 831 358	-3,43%	448,20	435,25	449,7463	439,58
05/12/2025	44 828 831	0,09%	452,86	450,29	458,87	455,00
04/12/2025	55 027 097	1,74%	449,23	444,89	454,63	454,53
03/12/2025	65 623 367	4,09%	431,45	431,1174	447,9142	446,74
02/12/2025	54 765 871	-0,25%	432,84	421,51	436,80	429,24
01/12/2025	41 737 184	0,01%	425,10	424,63	433,6599	430,14
28/11/2025	28 807 290	0,81%	427,36	425,8882	432,93	430,17
26/11/2025	49 942 957	1,65%	424,28	416,90	426,94	426,58
25/11/2025	56 234 824	0,35%	415,5001	405,95	420,48	419,40
24/11/2025	64 713 260	6,83%	400,34	400,06	421,71	417,78