Tesla Motors Inc (TSLA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	75.824.754	-0,44%	253,98	252,05	261,36	259,38
06/10/2023	85.459.496	0,17%	253,98	250,65	261,67	260,495
05/10/2023	90.321.345	-0,55%	259,93	256,2501	263,60	259,73
04/10/2023	96.276.819	5,91%	248,19	247,65	261,86	261,0992
03/10/2023	77.092.598	-1,85%	248,61	244,4501	250,02	246,94
02/10/2023	94.948.729	0,58%	245,00	242,62	254,2799	251,66
29/09/2023	99.921.916	1,66%	250,00	246,35	254,77	250,47
28/09/2023	93.175.956	2,64%	244,32	238,67	247,55	246,84
27/09/2023	108.466.670	-1,57%	244,32	234,58	245,33	240,285
26/09/2023	81.010.059	-1,13%	242,91	241,67	249,5499	244,21
25/09/2023	82.376.506	0,80%	243,39	238,31	247,10	246,842
22/09/2023	99.224.692	-4,22%	257,33	244,48	257,7888	244,90
21/09/2023	94.277.687	-2,63%	257,84	254,21	260,86	255,69
20/09/2023	96.268.132	-1,43%	267,01	262,48	273,93	262,69
19/09/2023	82.856.379	0,49%	264,32	261,20	267,85	266,59
18/09/2023	78.186.884	-3,33%	277,80	263,7601	271,44	265,25
15/09/2023	104.356.746	-0,62%	277,80	271,03	278,97	274,34
14/09/2023	81.787.858	1,78%	270,00	270,42	276,7094	276,14
13/09/2023	85.997.650	1,43%	270,84	268,10	274,98	271,30
12/09/2023	104.887.751	-2,24%	270,84	266,60	278,39	267,46
11/09/2023	128.148.846	10,14%	251,26	260,61	274,85	273,70
08/09/2023	92.896.319	-1,19%	251,26	246,67	256,52	248,50
07/09/2023	87.059.413	-0,20%	255,00	243,265	252,81	251,43
06/09/2023	91.486.457	-1,78%	255,00	245,06	256,49	251,92
05/09/2023	102.449.072	4,69%	245,00	244,86	257,99	256,49
04/09/2023	98.499.941	-5,08%	257,23	242,51	259,0794	244,96
01/09/2023	98.499.941	-5,08%	257,23	242,51	259,0794	244,96
31/08/2023	82.527.512	0,30%	256,00	255,0542	261,165	257,68
30/08/2023	91.169.304	-0,11%	254,18	250,59	260,51	256,90
29/08/2023	98.420.565	7,85%	238,61	237,77	257,48	257,56
28/08/2023	83.235.781	0,05%	242,53	235,36	244,38	238,72
25/08/2023	77.545.398	3,78%	231,35	230,35	239,00	238,745
24/08/2023	73.609.154	-2,88%	238,65	228,1801	238,90	230,05
23/08/2023	75.114.055	1,60%	229,34	229,29	238,98	236,93
22/08/2023	93.704.959	0,89%	240,21	229,5501	240,82	233,33
21/08/2023	100.678.590	7,45%	221,55	220,58	232,1343	231,5415
18/08/2023	98.588.555	-1,70%	213,83	212,36	217,58	215,49
17/08/2023	90.441.379	-2,98%	226,06	218,83	226,74	218,87
16/08/2023	83.544.003	-3,26%	228,02	225,43	233,87	225,36
15/08/2023	65.127.098	-2,86%	238,68	232,61	240,50	232,90
14/08/2023	73.925.533	-1,22%	241,79	233,76	240,66	239,69
11/08/2023	74.944.835	-1,13%	241,79	238,19	243,79	242,58
10/08/2023	83.440.499	1,30%	245,31	243,00	251,80	245,34
09/08/2023	76.422.039	-2,99%	250,87	241,90	251,10	242,24
08/08/2023	75.644.514	-0,72%	247,59	245,02	250,91	249,65
07/08/2023	83.556.673	-0,96%	251,44	242,76	253,6511	251,43
04/08/2023	65.642.804	-2,14%	261,00	253,11	264,77	253,78
03/08/2023	65.240.881	2,03%	252,14	252,00	260,49	259,26
02/08/2023	65.074.022	-2,84%	255,60	250,49	259,52	253,65
01/08/2023	53.778.093	-2,48%	266,34	260,26	266,4575	260,80
31/07/2023	54.789.846	0,34%	267,40	263,78	269,08	267,34
28/07/2023	70.033.136	4,17%	260,00	258,2312	267,25	266,365
27/07/2023	64.801.928	-3,29%	268,23	255,30	269,12	255,65
26/07/2023	63.001.810	-0,41%	263,16	261,75	268,035	264,20
25/07/2023	71.949.372	-1,41%	272,58	265,00	272,90	265,28
24/07/2023	86.448.255	3,44%	255,65	254,12	270,04	268,975
21/07/2023	96.077.074	-1,08%	267,98	255,80	268,00	260,05
20/07/2023	112.166.603	-10,01%	279,45	261,20	280,93	262,10
19/07/2023	82.271.658	-0,29%	296,08	288,89	299,29	292,50
18/07/2023	70.866.997	1,06%	290,00	286,01	295,26	293,45
17/07/2023	83.036.384	3,34%	286,55	283,57	292,2299	290,785
14/07/2023	74.246.419	1,25%	277,00	276,31	285,30	281,38
13/07/2023	70.242.754	2,03%	274,605	270,60	279,45	277,50
12/07/2023	61.357.694	0,82%	276,25	271,46	276,52	272,005
11/07/2023	59.444.846	0,00%	268,53	266,37	270,90	269,61
10/07/2023	77.006.673	-1,76%	276,41	265,10	277,51	269,61
07/07/2023	71.802.963	-0,73%	278,36	273,78	280,78	274,52
06/07/2023	77.512.300	-2,05%	278,70	272,88	279,97	276,70
05/07/2023	83.976.257	0,93%	278,70	277,60	283,85	282,41
04/07/2023	77.188.710	6,53%	276,35	275,11	284,25	278,87
03/07/2023	77.151.412	6,40%	276,35	275,11	284,25	278,51
30/06/2023	70.953.891	1,75%	260,50	259,89	264,45	262,00
29/06/2023	84.557.998	0,46%	257,88	253,61	260,73	257,43
28/06/2023	104.634.849	2,38%	249,72	248,89	259,87	256,17
27/06/2023	105.967.420	3,81%	243,13	240,85	250,3899	250,23
26/06/2023	121.312.983	-6,06%	250,01	240,70	258,36	241,05
23/06/2023	113.697.007	-2,99%	259,16	252,80	262,43	256,70
22/06/2023	103.297.179	2,05%	275,00	248,2862	264,98	264,78
21/06/2023	137.469.582	-5,57%	275,00	257,78	276,98	259,155
20/06/2023	103.966.533	5,38%	261,57	261,13	274,75	274,55
19/06/2023	106.164.946	1,92%	259,21	257,21	263,60	260,80
16/06/2023	106.164.946	1,92%	259,21	257,21	263,60	260,80
15/06/2023	100.458.714	-0,50%	248,14	247,30	258,95	255,52
14/06/2023	108.716.974	-0,58%	260,00	250,50	261,56	257,20
13/06/2023	103.064.932	3,55%	253,40	251,34	259,68	258,71
12/06/2023	98.510.367	2,23%	248,00	244,59	251,86	249,84
09/06/2023	125.646.641	4,21%	249,00	242,02	252,42	244,735
08/06/2023	96.022.859	4,69%	224,01	223,03	235,23	235,10
07/06/2023	117.643.627	1,51%	228,00	223,20	230,8228	224,64
06/06/2023	90.739.299	1,65%	216,04	212,53	221,90	221,20
05/06/2023	95.253.959	1,70%	217,69	214,5201	221,29	217,61
02/06/2023	105.988.329	3,07%	210,00	209,752	217,24	213,89
01/06/2023	95.207.357	1,74%	202,51	199,37	209,80	207,47
31/05/2023	82.467.895	4,14%	200,00	197,53	204,48	203,93
30/05/2023	82.467.895	4,14%	200,00	197,53	204,48	201,16
29/05/2023	101.663.629	4,78%	184,54	184,54	198,60	193,29
26/05/2023	101.663.629	4,78%	184,54	184,54	198,60	193,29
25/05/2023	60.591.655	0,83%	186,49	180,58	186,78	184,42
24/05/2023	86.682.898	-1,52%	182,04	178,225	184,22	182,94
23/05/2023	100.199.400	-1,62%	186,20	185,26	192,96	185,805