Tesla Motors Inc (TSLA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	74.085.374	1,16%	200,31	198,46	205,30	202,04
27/02/2024	81.003.324	0,12%	203,77	198,26	205,60	199,63
26/02/2024	81.085.791	3,87%	192,24	192,10	201,78	199,395
23/02/2024	54.375.643	-2,76%	195,32	191,71	197,57	191,97
22/02/2024	66.357.560	1,39%	194,00	191,37	198,32	197,47
21/02/2024	76.321.716	0,44%	193,36	191,95	199,40	194,62
20/02/2024	76.310.797	-3,13%	196,21	189,14	198,60	193,70
19/02/2024	16.478.221	0,00%	202,11	197,40	203,15	199,95
16/02/2024	16.478.221	5,96%	202,11	197,40	203,15	199,95
15/02/2024	87.812.317	6,43%	189,11	188,8595	200,88	200,85
14/02/2024	55.049.284	2,53%	185,14	183,35	188,89	188,67
13/02/2024	62.120.013	-2,22%	184,02	182,1087	187,26	183,96
12/02/2024	68.890.366	-2,84%	192,17	187,28	194,73	188,08
09/02/2024	60.464.677	2,03%	190,12	189,49	194,1199	193,40
08/02/2024	61.365.903	1,12%	188,83	185,58	191,6171	189,675
07/02/2024	80.935.465	1,35%	188,07	182,68	189,79	187,60
06/02/2024	89.201.971	2,23%	177,23	177,11	186,49	185,10
05/02/2024	95.658.067	-3,68%	184,19	175,01	184,67	181,00
02/02/2024	77.222.805	-0,58%	184,99	182,00	188,69	187,77
01/02/2024	67.769.100	0,81%	187,00	184,28	189,87	188,80
31/01/2024	75.590.087	-2,22%	187,00	185,8459	193,96	187,33
30/01/2024	77.742.715	0,40%	195,23	190,61	196,35	191,70
29/01/2024	92.993.745	4,02%	185,50	182,81	191,46	190,62
26/01/2024	76.575.060	0,32%	185,57	182,10	186,4899	183,21
25/01/2024	135.129.211	-12,28%	189,75	180,06	192,80	182,30
24/01/2024	79.135.751	-1,10%	211,76	206,77	212,73	206,835
23/01/2024	80.515.564	0,24%	211,33	207,7516	215,65	209,31
22/01/2024	86.729.075	-1,69%	212,25	206,27	217,79	208,61
19/01/2024	74.213.917	0,11%	216,83	207,56	213,19	212,1133
18/01/2024	79.720.399	-1,82%	216,83	205,66	217,45	211,6197
17/01/2024	77.027.607	-1,98%	214,73	212,01	215,6199	215,55
16/01/2024	85.354.006	0,47%	215,00	212,1801	223,49	219,91
15/01/2024	91.069.155	-3,74%	220,03	217,1501	225,34	218,73
12/01/2024	91.069.155	-3,74%	220,03	217,1501	225,34	218,73
11/01/2024	75.276.237	-2,92%	230,46	223,78	230,915	227,10
10/01/2024	68.571.914	-0,45%	235,13	231,29	235,49	233,90
09/01/2024	71.494.662	-2,28%	238,20	232,04	238,9646	234,975
08/01/2024	64.679.958	1,15%	235,98	235,30	241,24	240,21
05/01/2024	71.601.239	-0,20%	236,95	234,9001	240,1196	237,45
04/01/2024	78.994.030	-0,23%	239,15	237,75	242,70	237,91
03/01/2024	89.824.785	-4,05%	245,00	236,33	245,6799	238,37
02/01/2024	80.121.003	-0,05%	250,00	244,41	251,25	248,36
29/12/2023	78.161.706	-1,87%	255,03	247,44	255,19	248,45
28/12/2023	84.759.294	-3,18%	263,66	252,71	265,121	253,12
27/12/2023	77.009.019	1,87%	258,15	257,5236	263,34	261,41
26/12/2023	67.691.235	1,59%	254,43	252,91	257,97	256,55
22/12/2023	71.409.281	-0,73%	256,70	251,385	258,22	252,635
21/12/2023	83.080.648	3,02%	251,91	248,56	254,7999	254,61
20/12/2023	93.847.566	-4,02%	256,47	247,04	259,84	246,8803
19/12/2023	82.939.871	2,01%	253,48	253,05	258,3399	257,15
18/12/2023	84.345.399	-0,59%	253,90	251,36	258,74	252,005
15/12/2023	89.904.326	0,95%	250,95	248,30	254,10	253,44
14/12/2023	115.341.322	5,02%	241,17	240,79	253,88	251,31
13/12/2023	108.707.437	0,78%	234,26	228,20	240,30	238,86
12/12/2023	67.782.034	-1,19%	238,39	233,88	238,95	236,885
11/12/2023	74.038.662	-1,67%	242,65	237,4512	243,441	239,78
08/12/2023	75.418.393	0,46%	240,27	239,29	245,27	243,76
07/12/2023	81.504.593	1,37%	241,55	236,98	244,08	242,66
06/12/2023	94.220.150	0,32%	243,00	239,1709	246,57	239,49
05/12/2023	104.524.244	1,38%	233,77	233,73	246,65	238,82
04/12/2023	62.711.079	-1,44%	235,75	230,48	239,3695	235,40
01/12/2023	71.519.704	-0,52%	233,10	231,90	240,31	238,83
30/11/2023	99.136.705	-1,86%	245,19	236,91	245,22	239,60
29/11/2023	100.047.272	-1,10%	249,23	242,76	252,75	244,00
28/11/2023	111.080.416	4,70%	236,79	234,01	246,92	247,175
27/11/2023	87.181.199	0,28%	236,86	232,10	238,33	236,10
24/11/2023	48.688.257	0,62%	233,79	232,33	238,75	235,65
23/11/2023	88.382.773	-3,09%	242,00	231,40	244,01	233,75
22/11/2023	88.057.653	-2,90%	242,00	231,40	244,01	234,2003
21/11/2023	93.441.414	2,35%	235,00	233,34	243,62	241,13
20/11/2023	90.539.253	0,62%	234,11	231,02	237,10	235,76
17/11/2023	106.088.187	0,23%	232,11	226,54	237,39	234,12
16/11/2023	104.186.854	-3,84%	239,44	230,96	240,87	233,51
15/11/2023	113.028.497	2,13%	239,50	236,45	246,70	242,47
14/11/2023	106.541.178	6,23%	235,00	230,72	238,1954	237,64
13/11/2023	106.202.991	4,12%	215,55	211,6101	225,40	223,4999
10/11/2023	101.021.914	2,16%	209,95	205,74	215,38	214,51
09/11/2023	107.818.769	-5,48%	219,69	206,68	220,7999	209,95
08/11/2023	80.330.614	-0,12%	219,98	217,64	224,07	221,925
07/11/2023	88.805.588	1,29%	219,98	215,72	223,12	222,095
06/11/2023	91.483.619	-0,44%	224,20	215,00	226,31	219,00
03/11/2023	88.808.638	0,69%	212,93	218,40	226,3701	220,01
02/11/2023	90.993.634	6,16%	212,93	211,4501	219,20	218,32
01/11/2023	89.811.476	2,41%	196,00	197,85	205,98	205,685
31/10/2023	88.649.627	1,69%	196,00	194,07	202,80	200,70
30/10/2023	99.957.933	-4,77%	209,28	194,67	210,88	197,42
27/10/2023	58.864.306	0,69%	210,67	205,77	212,41	207,18
26/10/2023	84.233.382	-3,26%	215,97	204,88	214,7899	205,50
25/10/2023	79.809.070	-1,76%	215,97	212,24	219,2799	212,7003
24/10/2023	88.448.545	2,27%	216,45	214,1101	222,05	216,8999
23/10/2023	112.996.585	0,06%	210,00	202,51	216,9099	212,11
20/10/2023	103.067.136	-3,71%	217,01	210,42	218,8538	211,94
19/10/2023	119.156.748	-9,36%	225,82	216,78	230,6099	219,9595
18/10/2023	81.223.917	-4,78%	252,66	242,08	254,62	242,68
17/10/2023	70.466.724	0,36%	250,05	247,1147	257,183	254,835
16/10/2023	67.436.966	1,09%	258,87	248,561	255,3999	253,85
13/10/2023	77.647.626	-3,02%	258,87	250,22	259,5947	251,055
12/10/2023	83.574.335	-1,57%	266,19	256,6307	265,40	258,87
11/10/2023	79.930.631	-0,27%	257,78	260,90	268,60	262,90
10/10/2023	93.064.164	1,52%	257,78	257,76	268,94	263,62