Tesla Motors Inc (TSLA)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
18.598.081 |
0,00%
|
252,88
|
246,19
|
258,44
|
248,50
|
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
|
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
|