Tesla Motors Inc (TSLA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
30.037.876 |
-0,45%
|
367,4885
|
360,751
|
370,90
|
364,27
|
| 17/09/2026 |
25.082.208 |
2,23%
|
365,30
|
363,22
|
374,12
|
366,20
|
| 16/09/2026 |
21.785.554 |
0,44%
|
357,7401
|
354,8913
|
365,0499
|
358,08
|
| 15/09/2026 |
21.701.435 |
-0,58%
|
359,17
|
354,05
|
362,39
|
356,58
|
| 14/09/2026 |
20.976.979 |
-1,77%
|
358,41
|
357,04
|
367,73
|
358,97
|
| 11/09/2026 |
20.540.652 |
0,54%
|
364,1081
|
361,60
|
368,66
|
365,44
|
| 10/09/2026 |
20.949.929 |
-1,16%
|
361,16
|
357,68
|
369,21
|
363,56
|
| 09/09/2026 |
23.288.476 |
-0,16%
|
364,4569
|
364,26
|
375,44
|
367,81
|
| 08/09/2026 |
32.521.041 |
3,93%
|
356,5676
|
355,86
|
370,00
|
368,16
|
| 04/09/2026 |
43.108.297 |
-5,97%
|
364,18
|
351,3201
|
364,69
|
354,08
|
| 03/09/2026 |
41.847.863 |
5,46%
|
362,93
|
362,7219
|
384,04
|
376,365
|
| 02/09/2026 |
22.951.436 |
0,26%
|
357,41
|
349,92
|
360,738
|
357,01
|
| 01/09/2026 |
23.874.737 |
-3,24%
|
361,3795
|
352,96
|
362,70
|
356,09
|
| 31/08/2026 |
37.930.915 |
5,55%
|
346,45
|
346,3465
|
368,92
|
367,95
|
| 28/08/2026 |
20.162.813 |
-1,74%
|
355,9538
|
345,20
|
358,80
|
348,75
|
| 27/08/2026 |
21.672.009 |
2,42%
|
346,3438
|
345,45
|
355,74
|
354,81
|
| 26/08/2026 |
18.814.867 |
-1,27%
|
346,57
|
342,53
|
351,93
|
345,82
|
| 25/08/2026 |
21.629.767 |
0,27%
|
351,29
|
349,2003
|
357,00
|
350,25
|
| 24/08/2026 |
25.215.183 |
-3,82%
|
361,87
|
348,26
|
363,24
|
348,95
|
| 21/08/2026 |
38.717.718 |
5,14%
|
348,8569
|
346,90
|
366,50
|
362,86
|
| 20/08/2026 |
19.216.043 |
-1,71%
|
345,00
|
338,96
|
347,49
|
345,13
|
| 19/08/2026 |
21.663.551 |
4,34%
|
337,7149
|
335,70
|
351,61
|
351,12
|
| 18/08/2026 |
18.990.006 |
-0,71%
|
337,1644
|
335,2044
|
340,0629
|
336,87
|
| 17/08/2026 |
17.781.935 |
-0,92%
|
341,1927
|
337,49
|
345,45
|
339,30
|
| 14/08/2026 |
29.796.425 |
0,67%
|
344,7695
|
335,3306
|
351,26
|
342,27
|
| 13/08/2026 |
22.038.556 |
3,79%
|
325,7224
|
325,15
|
341,64
|
339,96
|
| 12/08/2026 |
19.225.913 |
-1,59%
|
334,52
|
323,64
|
335,50
|
327,51
|
| 11/08/2026 |
15.377.852 |
0,54%
|
331,37
|
329,53
|
336,20
|
332,81
|
| 10/08/2026 |
16.000.005 |
0,71%
|
328,65
|
326,15
|
332,05
|
330,88
|
| 07/08/2026 |
24.202.278 |
2,90%
|
322,2708
|
321,2508
|
333,7299
|
328,58
|
| 06/08/2026 |
16.955.080 |
-0,59%
|
319,60
|
315,5205
|
323,00
|
319,53
|
| 05/08/2026 |
16.176.619 |
-1,71%
|
323,5076
|
320,28
|
327,14
|
321,55
|
| 04/08/2026 |
20.120.766 |
1,64%
|
324,1768
|
320,7901
|
329,57
|
327,35
|
| 03/08/2026 |
24.882.848 |
3,40%
|
314,4012
|
310,24
|
324,65
|
322,08
|
| 31/07/2026 |
12.422.105 |
0,73%
|
302,50
|
305,42
|
313,2115
|
311,21
|
| 30/07/2026 |
23.167.386 |
3,54%
|
304,62
|
298,32
|
310,87
|
308,85
|
| 29/07/2026 |
24.822.573 |
-2,96%
|
306,97
|
297,38
|
309,045
|
298,32
|
| 28/07/2026 |
25.932.668 |
-0,58%
|
307,1457
|
300,6901
|
311,15
|
307,44
|
| 27/07/2026 |
28.756.051 |
-1,30%
|
316,7395
|
304,28
|
317,00
|
309,22
|
| 24/07/2026 |
41.508.044 |
-2,08%
|
321,3184
|
306,51
|
322,96
|
313,03
|
| 23/07/2026 |
69.942.955 |
-14,50%
|
344,105
|
315,735
|
345,00
|
319,69
|
| 22/07/2026 |
15.060.815 |
-1,26%
|
375,815
|
372,90
|
380,17
|
374,01
|
| 21/07/2026 |
20.308.097 |
2,57%
|
371,288
|
369,99
|
384,07
|
378,93
|
| 20/07/2026 |
22.480.825 |
-2,93%
|
384,5465
|
369,425
|
386,49
|
369,57
|
| 17/07/2026 |
19.453.708 |
-2,56%
|
382,40
|
377,22
|
385,6899
|
380,84
|
| 16/07/2026 |
19.410.818 |
-0,83%
|
392,3668
|
385,32
|
395,31
|
391,06
|
| 15/07/2026 |
20.657.074 |
-0,43%
|
398,70
|
390,66
|
406,5895
|
394,46
|
| 14/07/2026 |
15.566.538 |
0,32%
|
398,38
|
394,76
|
402,22
|
396,18
|
| 13/07/2026 |
20.829.896 |
-3,18%
|
403,80
|
391,3701
|
405,39
|
394,76
|
| 10/07/2026 |
22.578.946 |
0,23%
|
407,79
|
402,8101
|
413,16
|
407,76
|
| 09/07/2026 |
24.078.238 |
3,14%
|
394,99
|
390,8631
|
407,86
|
406,55
|
| 08/07/2026 |
21.797.130 |
-2,22%
|
400,8212
|
390,51
|
400,8212
|
394,06
|
| 07/07/2026 |
24.411.837 |
-4,06%
|
416,00
|
401,88
|
419,55
|
402,90
|
| 06/07/2026 |
32.393.658 |
6,69%
|
398,28
|
390,50
|
420,00
|
419,77
|
| 02/07/2026 |
46.507.014 |
-7,50%
|
430,1131
|
389,3011
|
432,35
|
393,45
|
| 01/07/2026 |
25.672.459 |
1,23%
|
419,18
|
418,0901
|
432,8599
|
425,30
|
| 30/06/2026 |
28.050.048 |
2,03%
|
406,06
|
404,52
|
424,54
|
420,60
|
| 29/06/2026 |
36.629.273 |
8,56%
|
382,72
|
379,30
|
413,27
|
411,84
|
| 26/06/2026 |
29.225.401 |
1,45%
|
369,08
|
368,60
|
387,80
|
379,71
|
| 25/06/2026 |
19.348.457 |
-0,27%
|
376,31
|
371,221
|
379,117
|
375,12
|
| 24/06/2026 |
23.126.748 |
-1,63%
|
380,53
|
373,05
|
384,58
|
375,53
|
| 23/06/2026 |
29.847.820 |
-5,66%
|
394,16
|
379,06
|
394,48
|
381,61
|
| 18/06/2026 |
31.786.773 |
1,14%
|
399,1485
|
384,70
|
405,05
|
405,05
|
| 17/06/2026 |
27.204.791 |
-2,10%
|
401,8499
|
393,78
|
405,89
|
396,38
|
| 16/06/2026 |
26.693.908 |
-1,60%
|
405,7888
|
400,57
|
412,42
|
404,66
|
| 15/06/2026 |
28.867.935 |
1,00%
|
411,95
|
407,10
|
416,00
|
411,15
|
| 12/06/2026 |
42.774.756 |
1,92%
|
400,80
|
386,76
|
406,793
|
406,43
|
| 11/06/2026 |
29.629.835 |
4,55%
|
385,30
|
380,6675
|
399,54
|
399,15
|
| 10/06/2026 |
31.888.883 |
-3,72%
|
393,53
|
380,15
|
397,09
|
381,59
|
| 09/06/2026 |
40.648.775 |
-3,02%
|
413,8988
|
384,24
|
418,50
|
396,68
|
| 08/06/2026 |
31.639.264 |
4,59%
|
400,00
|
394,72
|
412,94
|
408,95
|
| 05/06/2026 |
39.414.613 |
-6,60%
|
419,80
|
388,59
|
424,6799
|
391,00
|
| 04/06/2026 |
23.009.904 |
-1,24%
|
422,00
|
417,16
|
426,3499
|
418,45
|
| 03/06/2026 |
29.419.875 |
-0,07%
|
419,5262
|
416,00
|
433,60
|
423,70
|
| 02/06/2026 |
23.535.281 |
1,91%
|
417,79
|
413,65
|
424,15
|
423,74
|
| 01/06/2026 |
28.298.334 |
-4,56%
|
428,195
|
415,46
|
429,54
|
415,88
|
| 29/05/2026 |
27.920.365 |
-1,43%
|
440,525
|
428,20
|
441,07
|
435,79
|
| 28/05/2026 |
22.306.905 |
0,37%
|
437,12
|
436,30
|
443,96
|
442,10
|
| 27/05/2026 |
29.639.217 |
1,52%
|
440,59
|
435,52
|
445,60
|
440,36
|
| 26/05/2026 |
29.841.977 |
1,73%
|
430,29
|
426,12
|
435,20
|
433,59
|
| 22/05/2026 |
32.085.206 |
1,95%
|
421,345
|
420,51
|
431,51
|
426,01
|
| 21/05/2026 |
29.317.181 |
0,08%
|
423,71
|
412,90
|
426,95
|
417,85
|
| 20/05/2026 |
29.040.438 |
3,36%
|
408,3868
|
406,39
|
417,70
|
417,26
|
| 19/05/2026 |
32.127.443 |
-1,37%
|
404,76
|
393,63
|
405,63
|
404,11
|
| 18/05/2026 |
35.243.543 |
-3,00%
|
419,32
|
405,33
|
421,13
|
409,99
|
| 15/05/2026 |
27.823.443 |
-3,94%
|
431,2026
|
422,24
|
434,66
|
422,24
|
| 14/05/2026 |
32.561.623 |
-0,37%
|
447,77
|
441,16
|
451,97
|
443,30
|
| 13/05/2026 |
47.991.192 |
2,78%
|
435,35
|
430,21
|
453,40
|
445,27
|
| 12/05/2026 |
43.069.923 |
-2,61%
|
439,99
|
422,26
|
447,80
|
433,45
|
| 11/05/2026 |
52.932.048 |
3,85%
|
423,5909
|
416,80
|
449,16
|
445,00
|
| 08/05/2026 |
41.365.750 |
3,99%
|
416,02
|
415,15
|
431,20
|
428,35
|
| 07/05/2026 |
42.617.695 |
3,25%
|
405,41
|
402,12
|
415,83
|
411,79
|
| 06/05/2026 |
34.867.193 |
2,32%
|
389,28
|
384,02
|
401,68
|
398,73
|
| 05/05/2026 |
33.137.080 |
-0,80%
|
396,1095
|
389,00
|
402,09
|
389,37
|
| 04/05/2026 |
33.678.788 |
0,42%
|
390,95
|
384,8004
|
394,64
|
392,51
|
| 01/05/2026 |
47.282.449 |
2,41%
|
383,72
|
379,62
|
397,8211
|
390,82
|
| 30/04/2026 |
33.458.399 |
2,49%
|
374,03
|
368,17
|
384,75
|
381,63
|
| 29/04/2026 |
31.345.541 |
-0,83%
|
376,1199
|
370,04
|
376,40
|
372,80
|
| 28/04/2026 |
35.771.165 |
-0,88%
|
374,06
|
372,54
|
382,29
|
376,02
|
| 27/04/2026 |
10.175.854 |
-2,82%
|
373,10
|
364,75
|
378,67
|
378,67
|
