Tesla Motors Inc (TSLA)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/02/2026 |
35.855.891 |
-1,41%
|
404,23
|
398,12
|
407,11
|
402,51
|
| 26/02/2026 |
40.684.147 |
-2,19%
|
414,60
|
403,66
|
416,80
|
408,58
|
| 25/02/2026 |
40.297.369 |
1,98%
|
410,89
|
410,8789
|
420,33
|
417,40
|
| 24/02/2026 |
45.700.824 |
2,37%
|
398,68
|
397,80
|
410,79
|
409,38
|
| 23/02/2026 |
51.956.466 |
-2,90%
|
407,8591
|
394,04
|
407,8591
|
399,83
|
| 20/02/2026 |
43.779.964 |
-0,05%
|
408,595
|
405,50
|
414,70
|
411,82
|
| 19/02/2026 |
37.527.970 |
0,05%
|
407,34
|
404,11
|
415,2499
|
411,71
|
| 18/02/2026 |
35.512.150 |
0,17%
|
411,28
|
409,58
|
416,90
|
411,32
|
| 17/02/2026 |
44.205.844 |
-1,63%
|
412,79
|
400,51
|
413,70
|
410,63
|
| 13/02/2026 |
37.414.421 |
0,16%
|
416,88
|
410,88
|
424,06
|
417,44
|
| 12/02/2026 |
40.819.353 |
-2,63%
|
431,00
|
414,00
|
436,23
|
417,07
|
| 11/02/2026 |
43.313.935 |
0,72%
|
427,395
|
420,05
|
436,3199
|
428,27
|
| 10/02/2026 |
40.264.831 |
1,89%
|
419,143
|
417,00
|
427,25
|
425,21
|
| 09/02/2026 |
38.136.953 |
1,22%
|
409,36
|
407,29
|
421,25
|
417,32
|
| 06/02/2026 |
41.558.288 |
3,56%
|
402,05
|
397,77
|
414,55
|
411,74
|
| 05/02/2026 |
50.508.140 |
-2,10%
|
395,2996
|
387,54
|
402,10
|
397,21
|
| 04/02/2026 |
51.153.472 |
-3,87%
|
420,69
|
399,18
|
423,90
|
406,01
|
| 03/02/2026 |
41.880.576 |
0,06%
|
425,0703
|
413,6901
|
428,56
|
421,96
|
| 02/02/2026 |
38.317.479 |
-2,00%
|
422,53
|
414,50
|
427,15
|
421,81
|
| 30/01/2026 |
57.469.177 |
3,37%
|
422,625
|
422,155
|
439,88
|
430,41
|
| 29/01/2026 |
56.126.928 |
-3,35%
|
437,01
|
414,62
|
440,2299
|
416,56
|
| 28/01/2026 |
35.816.926 |
-0,12%
|
433,78
|
430,10
|
438,26
|
431,46
|
| 27/01/2026 |
30.205.156 |
-1,00%
|
437,08
|
430,69
|
437,52
|
430,90
|
| 26/01/2026 |
34.461.619 |
-3,06%
|
445,40
|
434,29
|
445,60
|
435,20
|
| 23/01/2026 |
42.547.149 |
-0,14%
|
446,90
|
444,04
|
454,33
|
449,06
|
| 22/01/2026 |
53.345.120 |
4,12%
|
437,07
|
432,64
|
449,46
|
449,36
|
| 21/01/2026 |
46.946.946 |
2,91%
|
423,45
|
419,6201
|
438,14
|
431,44
|
| 20/01/2026 |
41.439.259 |
-4,15%
|
426,3582
|
417,44
|
430,48
|
419,25
|
| 16/01/2026 |
41.751.940 |
-0,17%
|
440,38
|
435,2601
|
447,25
|
437,50
|
| 15/01/2026 |
36.998.734 |
-0,24%
|
441,5083
|
437,5673
|
445,36
|
438,57
|
| 14/01/2026 |
43.801.435 |
-1,75%
|
443,84
|
434,23
|
444,53
|
439,20
|
| 13/01/2026 |
41.424.993 |
-0,37%
|
451,18
|
443,95
|
452,25
|
447,20
|
| 12/01/2026 |
47.723.649 |
0,94%
|
440,78
|
438,01
|
454,30
|
448,96
|
| 09/01/2026 |
50.578.108 |
2,12%
|
437,8997
|
430,3953
|
449,05
|
445,01
|
| 08/01/2026 |
42.859.724 |
0,97%
|
427,76
|
424,365
|
436,89
|
435,80
|
| 07/01/2026 |
44.476.828 |
-0,30%
|
435,88
|
431,31
|
438,37
|
431,41
|
| 06/01/2026 |
66.559.264 |
-4,00%
|
448,14
|
428,78
|
448,22
|
432,96
|
| 05/01/2026 |
51.545.529 |
3,03%
|
444,925
|
444,57
|
457,5499
|
451,67
|
| 02/01/2026 |
63.414.739 |
-2,57%
|
455,40
|
435,30
|
458,33
|
438,07
|
| 31/12/2025 |
37.771.356 |
-1,04%
|
456,97
|
449,30
|
457,48
|
449,72
|
| 30/12/2025 |
46.636.610 |
-1,12%
|
459,64
|
449,72
|
463,64
|
449,72
|
| 29/12/2025 |
50.880.237 |
-3,36%
|
468,125
|
459,2485
|
472,69
|
459,64
|
| 26/12/2025 |
45.142.532 |
-2,06%
|
485,96
|
473,82
|
489,09
|
475,19
|
| 24/12/2025 |
32.128.178 |
-0,26%
|
488,06
|
476,80
|
490,90
|
485,40
|
| 23/12/2025 |
46.759.297 |
-0,64%
|
487,7012
|
482,8448
|
491,94
|
485,56
|
| 22/12/2025 |
68.449.968 |
1,63%
|
487,98
|
484,43
|
498,82
|
488,73
|
| 19/12/2025 |
57.056.060 |
-0,40%
|
486,80
|
474,75
|
490,49
|
481,20
|
| 18/12/2025 |
67.387.177 |
3,49%
|
477,45
|
473,12
|
490,86
|
483,37
|
| 17/12/2025 |
76.046.394 |
-4,55%
|
486,99
|
466,20
|
495,24
|
467,26
|
| 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
|
