Tesla Motors Inc (TSLA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	18.529.414	0,00%	252,88	246,19	258,44	248,50
17/07/2024	18.529.414	-3,14%	252,88	246,19	258,44	248,50
16/07/2024	17.426.442	1,55%	255,23	245,86	258,61	256,56
15/07/2024	22.255.168	1,78%	255,80	251,75	265,58	252,64
12/07/2024	25.900.616	2,99%	235,60	233,10	251,82	248,23
11/07/2024	39.172.819	-8,44%	263,26	239,65	270,93	241,03
10/07/2024	18.619.803	0,36%	262,75	257,88	267,585	263,26
09/07/2024	22.837.306	3,71%	251,00	250,30	265,61	262,33
08/07/2024	21.198.752	0,57%	247,65	244,60	259,40	252,94
05/07/2024	23.411.835	2,08%	250,00	242,47	252,37	251,52
04/07/2024	29.019.270	0,00%	234,55	234,25	248,34	246,39
03/07/2024	29.019.270	6,54%	234,55	234,25	248,34	246,39
02/07/2024	37.481.049	10,20%	218,80	218,08	231,29	231,26
01/07/2024	24.302.220	6,05%	201,00	200,90	213,23	209,86
28/06/2024	19.763.243	0,23%	199,64	195,28	203,20	197,88
27/06/2024	12.036.525	0,54%	195,19	194,12	198,70	197,42
26/06/2024	17.597.433	4,82%	186,60	186,36	197,755	196,37
25/06/2024	11.528.086	2,61%	184,05	182,01	187,97	187,35
24/06/2024	10.830.566	-0,24%	184,89	182,56	188,38	182,58
21/06/2024	14.858.167	0,79%	182,13	180,70	183,95	183,01
20/06/2024	10.314.449	-1,78%	184,68	179,67	185,21	181,57
19/06/2024	11.406.880	0,00%	186,43	182,38	187,20	184,86
18/06/2024	11.406.880	3,85%	186,43	182,38	187,20	184,86
17/06/2024	80.053.543	5,29%	177,90	177,00	188,81	187,425
14/06/2024	56.958.686	-2,46%	185,78	176,92	186,00	177,99
13/06/2024	78.459.805	3,03%	171,15	181,31	191,05	182,6604
12/06/2024	61.203.133	3,89%	171,15	169,80	180,55	177,29
11/06/2024	46.405.731	-1,80%	173,89	167,42	174,7499	170,66
10/06/2024	35.161.975	-2,08%	175,98	173,17	178,57	173,79
07/06/2024	40.375.096	-0,25%	176,18	175,58	179,35	177,4901
06/06/2024	47.796.512	1,75%	175,30	172,73	179,73	178,06
05/06/2024	40.722.674	0,13%	175,30	172,13	176,1499	175,00
04/06/2024	42.111.530	-0,85%	174,81	174,01	177,755	174,785
03/06/2024	50.363.476	-1,01%	178,08	174,49	182,6389	176,29
31/05/2024	45.872.583	-0,44%	178,40	173,8201	180,32	178,00
30/05/2024	56.845.274	1,48%	178,56	175,3835	182,67	178,80
29/05/2024	39.998.012	-0,32%	174,16	173,93	178,15	176,19
28/05/2024	41.464.303	-1,47%	176,27	173,16	178,2499	176,60
27/05/2024	11.104.259	0,00%	174,88	173,73	180,07	179,24
24/05/2024	11.104.259	-0,48%	174,88	173,73	180,07	179,24
23/05/2024	51.692.617	-3,45%	181,83	173,26	181,90	173,89
22/05/2024	61.104.770	-3,52%	182,77	178,12	183,80	180,03
21/05/2024	82.056.849	6,68%	175,47	174,82	186,875	186,63
20/05/2024	46.417.628	-1,47%	177,56	157,40	177,754	174,86
17/05/2024	52.354.224	1,49%	173,80	172,75	179,63	177,45
16/05/2024	42.596.578	0,49%	174,18	171,43	175,79	174,84
15/05/2024	55.627.389	-2,01%	179,90	173,11	180,00	173,99
14/05/2024	63.986.309	3,29%	174,57	174,07	179,49	177,55
13/05/2024	47.603.727	2,03%	170,00	169,03	175,40	171,89
10/05/2024	52.379.107	-2,04%	173,05	167,68	173,0599	168,47
09/05/2024	48.905.978	-1,52%	175,00	171,38	175,50	172,07
08/05/2024	57.008.610	-1,74%	171,50	170,15	176,0599	174,715
07/05/2024	54.816.113	-3,88%	182,51	177,40	183,25	177,60
06/05/2024	63.524.744	1,91%	183,96	182,20	187,56	184,65
03/05/2024	53.660.286	0,64%	182,00	178,43	184,78	181,17
02/05/2024	65.185.216	0,01%	182,80	176,02	184,60	180,01
01/05/2024	65.988.064	-2,08%	181,98	179,01	185,86	179,46
30/04/2024	89.712.291	-5,66%	186,99	182,8401	190,95	183,07
29/04/2024	168.314.046	15,34%	188,35	184,54	198,87	194,11
26/04/2024	76.773.577	-1,25%	168,85	166,37	172,12	168,06
25/04/2024	85.422.345	5,09%	159,00	158,36	170,88	170,385
24/04/2024	124.506.999	12,09%	163,00	157,51	167,97	162,17
23/04/2024	70.131.265	1,94%	143,22	141,11	147,25	144,80
22/04/2024	75.114.213	-3,43%	140,60	138,8025	144,44	142,00
19/04/2024	59.879.541	-1,89%	149,00	146,22	150,93	147,09
18/04/2024	65.121.756	-3,77%	151,29	148,70	152,20	149,59
17/04/2024	57.161.348	-1,17%	157,62	153,56	158,33	155,28
16/04/2024	66.637.474	-2,70%	156,89	153,75	158,19	157,12
15/04/2024	70.307.474	-5,55%	170,26	161,38	170,69	161,56
12/04/2024	42.588.896	-1,99%	172,39	170,3644	173,8099	171,12
11/04/2024	67.147.273	1,77%	172,47	168,51	175,92	174,80
10/04/2024	59.386.995	-2,95%	173,01	170,01	174,93	171,66
09/04/2024	73.195.383	2,27%	172,98	171,92	179,22	176,90
08/04/2024	74.052.541	4,96%	169,29	167,79	174,50	173,08
05/04/2024	96.201.665	-3,62%	168,91	160,52	170,86	164,92
04/04/2024	90.204.556	1,78%	170,00	168,00	177,19	171,38
03/04/2024	58.675.215	1,02%	164,11	163,28	168,82	168,335
02/04/2024	79.354.098	-4,97%	164,75	163,43	167,69	166,52
01/04/2024	55.834.897	-0,32%	176,20	170,21	176,75	175,235
28/03/2024	53.029.083	-2,40%	177,47	175,01	181,60	175,52
27/03/2024	58.084.393	1,20%	181,32	176,01	181,91	179,80
26/03/2024	77.469.869	3,10%	178,60	177,38	184,25	177,98
25/03/2024	49.193.613	1,14%	168,73	168,73	175,24	172,78
22/03/2024	51.346.877	-1,17%	166,61	166,30	171,20	170,80
21/03/2024	51.382.939	-1,69%	176,40	171,80	178,18	172,69
20/03/2024	59.085.321	2,50%	173,00	170,82	176,25	175,61
19/03/2024	53.193.631	-1,43%	172,38	167,42	172,82	171,318
18/03/2024	75.150.681	6,38%	170,00	165,9001	174,72	174,00
15/03/2024	69.813.889	0,66%	162,56	160,76	165,18	163,575
14/03/2024	89.455.454	-4,13%	167,59	160,20	171,17	162,485
13/03/2024	72.754.008	-4,67%	173,01	169,15	176,04	169,25
12/03/2024	60.556.674	-0,15%	177,77	172,4101	179,43	177,50
11/03/2024	60.331.369	1,40%	175,34	174,8101	182,85	177,80
08/03/2024	60.452.309	-1,76%	181,50	174,70	182,48	175,505
07/03/2024	70.215.675	1,17%	174,30	173,70	180,04	178,60
06/03/2024	75.682.778	-2,35%	180,00	173,70	181,568	176,50
05/03/2024	83.028.047	-3,91%	198,61	177,57	184,59	180,78
04/03/2024	95.226.577	-7,16%	198,61	186,72	199,74	188,13
01/03/2024	58.259.691	0,34%	200,50	198,50	204,52	202,575
29/02/2024	62.970.848	-0,09%	204,17	198,45	205,28	201,86