BiG | O banco que entende os seus valores.

Tesla Motors Inc (TSLA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
16/12/2025	75.995.521	3,10%	471,53	465,83	491,50	489,88
15/12/2025	79.630.681	3,51%	469,6111	467,6801	481,7694	475,31
12/12/2025	71.840.090	2,70%	447,21	441,67	463,01	458,96
11/12/2025	42.449.828	-1,01%	448,8577	440,33	449,2699	446,89
10/12/2025	46.587.691	1,51%	447,2286	442,12	456,88	451,45
09/12/2025	46.110.100	1,22%	435,75	435,3008	452,39	445,17
08/12/2025	53.831.358	-3,43%	448,20	435,25	449,7463	439,58
05/12/2025	44.828.831	0,09%	452,86	450,29	458,87	455,00
04/12/2025	55.027.097	1,74%	449,23	444,89	454,63	454,53
03/12/2025	65.623.367	4,09%	431,45	431,1174	447,9142	446,74
02/12/2025	54.765.871	-0,25%	432,84	421,51	436,80	429,24
01/12/2025	41.737.184	0,01%	425,10	424,63	433,6599	430,14
28/11/2025	28.807.290	0,81%	427,36	425,8882	432,93	430,17
26/11/2025	49.942.957	1,65%	424,28	416,90	426,94	426,58
25/11/2025	56.234.824	0,35%	415,5001	405,95	420,48	419,40
24/11/2025	64.713.260	6,83%	400,34	400,06	421,71	417,78
21/11/2025	72.214.066	-1,07%	401,33	383,61	402,80	391,09
20/11/2025	83.085.512	-2,26%	412,8494	394,86	428,94	395,23
19/11/2025	54.868.024	0,68%	404,915	398,67	411,78	403,99
18/11/2025	60.668.873	-1,82%	406,15	393,71	408,90	401,25
17/11/2025	76.232.163	1,13%	397,80	397,80	423,96	408,92
14/11/2025	77.966.085	0,46%	384,94	382,789	412,19	404,35
13/11/2025	93.379.502	-6,64%	423,4665	396,4201	424,50	401,99
12/11/2025	44.735.766	-2,02%	441,9999	426,56	442,85	430,60
11/11/2025	49.024.303	-1,28%	440,27	432,36	442,49	439,62
10/11/2025	59.914.905	3,62%	437,80	433,36	449,6715	445,23
07/11/2025	71.412.345	-3,68%	440,2258	421,88	440,2258	429,52
06/11/2025	76.346.367	-3,50%	462,0763	435,09	467,45	445,91
05/11/2025	59.921.574	4,02%	450,6953	440,7332	466,3299	462,07
04/11/2025	58.591.556	-5,14%	454,01	443,86	460,22	444,26
03/11/2025	61.327.430	2,60%	454,53	453,80	474,07	468,37
31/10/2025	58.009.896	3,76%	446,24	443,6855	457,7278	456,56
30/10/2025	54.215.915	-4,65%	453,44	439,61	455,0607	440,10
29/10/2025	53.289.389	0,13%	464,0364	452,70	465,70	461,51
28/10/2025	60.239.238	1,74%	455,66	451,60	467,00	460,55
27/10/2025	77.649.591	4,30%	439,00	438,70	462,22	452,42
24/10/2025	71.948.251	-3,52%	446,65	430,17	451,68	433,72
23/10/2025	97.080.903	2,31%	424,12	413,92	450,04	448,98
22/10/2025	54.489.099	-0,72%	442,18	429,00	445,539	438,97
21/10/2025	42.085.349	-1,00%	445,66	442,05	449,30	442,60
20/10/2025	48.667.911	1,83%	444,20	440,61	449,79	447,43
17/10/2025	66.057.204	2,49%	425,40	423,60	441,4558	439,31
16/10/2025	58.634.430	-1,47%	435,91	421,3101	439,35	428,75
15/10/2025	53.245.589	1,39%	434,62	426,3301	440,51	435,15
14/10/2025	52.764.330	-1,49%	425,78	417,86	434,20	429,24
13/10/2025	60.894.658	5,42%	422,76	419,70	436,89	435,90
10/10/2025	74.749.923	-5,10%	436,56	411,45	443,13	413,49
09/10/2025	52.028.710	-0,64%	431,855	426,18	436,35	435,54
08/10/2025	51.477.567	1,28%	436,28	425,23	441,33	438,69
07/10/2025	77.670.598	-4,27%	447,65	432,4501	454,49	433,09
06/10/2025	58.321.041	5,43%	440,61	436,70	453,55	453,25
03/10/2025	99.102.914	-1,42%	442,00	416,575	446,77	429,83
02/10/2025	104.342.003	-5,01%	473,85	435,57	473,85	436,00
01/10/2025	73.144.779	3,29%	442,6688	440,76	464,43	459,46
30/09/2025	53.587.808	0,35%	441,07	433,12	445,00	444,72
29/09/2025	57.862.111	0,68%	447,33	439,52	450,98	443,21
26/09/2025	71.802.219	3,97%	429,2184	421,02	440,40	440,40
25/09/2025	68.673.967	-4,31%	433,29	419,08	435,29	423,39
24/09/2025	68.919.615	3,99%	428,39	428,39	444,21	442,79
23/09/2025	65.467.044	-1,92%	439,35	423,72	441,34	425,85
22/09/2025	70.598.695	1,91%	430,96	429,215	446,51	434,21
19/09/2025	59.421.131	2,23%	421,33	417,46	429,47	426,07
18/09/2025	65.069.382	-2,12%	428,20	416,7192	432,20	416,85
17/09/2025	78.488.095	0,92%	416,7345	409,67	428,3121	425,86
16/09/2025	75.564.790	2,74%	417,03	411,43	423,25	421,62
15/09/2025	116.988.663	3,56%	427,3099	402,4301	427,3099	410,04
12/09/2025	115.739.443	7,27%	370,4519	370,24	396,6899	395,94
11/09/2025	75.980.753	6,01%	350,664	347,60	368,81	368,81
10/09/2025	52.597.098	0,33%	351,18	346,02	356,32	347,79
09/09/2025	40.730.568	0,20%	348,05	343,84	350,76	346,97
08/09/2025	57.686.469	-1,27%	354,36	344,84	358,44	346,40
05/09/2025	82.737.707	3,51%	347,7762	344,6801	355,87	350,84
04/09/2025	48.313.170	1,30%	336,95	331,52	338,86	338,53
03/09/2025	70.364.187	1,52%	335,17	328,51	343,33	334,09
02/09/2025	45.013.034	-1,36%	327,06	325,60	333,3284	329,36
29/08/2025	63.764.716	-3,50%	346,20	331,70	348,7499	333,87
28/08/2025	45.131.846	-1,02%	349,92	340,27	353,55	345,98
27/08/2025	51.390.671	-0,59%	352,2583	349,156	355,39	349,60
26/08/2025	50.431.736	1,52%	345,09	343,72	351,90	351,67
25/08/2025	61.859.540	1,92%	339,3937	335,03	349,53	346,60
22/08/2025	63.138.684	6,19%	321,18	319,69	340,19	340,01
21/08/2025	41.112.876	-1,16%	320,01	318,68	324,90	320,11
20/08/2025	54.386.538	-1,63%	327,82	314,60	331,37	323,90
19/08/2025	52.974.057	-1,74%	335,21	327,85	340,55	329,31
18/08/2025	41.697.154	1,39%	328,71	328,71	336,27	335,16
15/08/2025	50.912.551	-1,54%	337,28	327,02	339,30	330,56
14/08/2025	52.001.383	-1,19%	334,80	330,40	340,4699	335,58
13/08/2025	48.160.049	-0,43%	342,51	338,23	348,98	339,38
12/08/2025	57.832.299	0,53%	344,64	332,94	345,26	340,84
11/08/2025	72.062.128	2,88%	335,945	334,15	346,64	339,03
08/08/2025	65.563.756	2,22%	320,68	320,47	334,99	329,65
07/08/2025	45.622.547	0,72%	320,14	316,16	322,40	322,27
06/08/2025	55.633.924	3,49%	308,09	306,9345	320,47	319,91
05/08/2025	42.466.524	-0,23%	307,69	305,60	312,4499	308,72
04/08/2025	53.903.228	2,17%	310,1119	303,0001	312,115	309,26
01/08/2025	57.133.592	-1,80%	304,85	298,87	309,31	302,63
31/07/2025	60.341.361	-3,24%	320,95	306,10	321,3699	308,27
30/07/2025	58.614.476	-0,64%	321,20	311,6174	324,4499	319,04
29/07/2025	68.416.190	-1,35%	317,67	312,60	330,48	321,20
28/07/2025	87.397.501	2,97%	319,30	312,60	330,48	325,59