Tesla Motors Inc (TSLA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/11/2024	0	-0,72%	344,05	335,28	347,9899	339,58
21/11/2024	43.010.361	-0,72%	344,05	335,28	347,9899	339,58
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
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	2,46%	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	-2,33%	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
02/09/2024	13.974.830	0,00%	208,63	207,05	214,57	214,11
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	0,93%	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	0,89%	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	4,25%	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
25/07/2024	20.738.056	1,97%	216,72	216,24	225,99	220,25
24/07/2024	35.895.716	-12,34%	225,04	214,71	225,97	215,99
23/07/2024	19.354.812	-2,04%	253,36	245,64	255,73	246,38
22/07/2024	16.714.992	5,15%	244,30	243,75	253,20	251,51
19/07/2024	15.625.547	-4,02%	248,00	236,84	249,01	239,20
18/07/2024	16.110.159	0,29%	251,09	247,20	257,12	249,23
17/07/2024	18.598.081	-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