Tesla Motors Inc (TSLA)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 27/02/2025 |
67.089.665 |
-2,91%
|
290,71
|
280,88
|
297,23
|
281,95
|
| 26/02/2025 |
67.507.230 |
-4,02%
|
303,51
|
287,99
|
309,00
|
290,80
|
| 25/02/2025 |
90.481.309 |
-8,31%
|
326,95
|
297,2512
|
327,45
|
302,80
|
| 24/02/2025 |
30.628.789 |
-2,15%
|
353,19
|
326,9005
|
338,9589
|
330,53
|
| 21/02/2025 |
51.564.488 |
-4,68%
|
353,19
|
334,42
|
354,98
|
337,80
|
| 20/02/2025 |
31.250.680 |
-1,66%
|
361,50
|
348,00
|
362,30
|
354,40
|
| 19/02/2025 |
47.360.875 |
1,79%
|
354,00
|
353,80
|
367,34
|
360,56
|
| 18/02/2025 |
36.596.803 |
-0,59%
|
355,00
|
350,02
|
359,0799
|
354,11
|
| 17/02/2025 |
12.183.879 |
0,00%
|
360,50
|
347,50
|
361,99
|
355,84
|
| 14/02/2025 |
49.002.985 |
-0,21%
|
360,50
|
347,50
|
361,99
|
355,84
|
| 13/02/2025 |
62.669.207 |
5,82%
|
345,00
|
342,865
|
358,69
|
355,94
|
| 12/02/2025 |
70.397.539 |
2,19%
|
329,76
|
329,12
|
346,40
|
336,51
|
| 11/02/2025 |
83.406.186 |
-6,25%
|
345,59
|
325,10
|
349,37
|
328,50
|
| 10/02/2025 |
53.631.859 |
-3,02%
|
356,00
|
350,51
|
362,70
|
350,73
|
| 07/02/2025 |
49.324.546 |
-3,43%
|
370,05
|
360,34
|
380,5459
|
361,62
|
| 06/02/2025 |
54.933.312 |
-1,08%
|
372,50
|
363,2101
|
375,40
|
374,32
|
| 05/02/2025 |
39.421.401 |
-3,60%
|
382,13
|
375,53
|
388,39
|
378,17
|
| 04/02/2025 |
39.775.977 |
2,22%
|
382,13
|
381,40
|
394,00
|
392,21
|
| 03/02/2025 |
63.616.015 |
-5,09%
|
386,22
|
374,39
|
389,17
|
383,68
|
| 31/01/2025 |
60.501.482 |
1,02%
|
401,55
|
401,4401
|
419,99
|
404,60
|
| 30/01/2025 |
71.030.633 |
2,72%
|
410,88
|
384,41
|
412,50
|
400,28
|
| 29/01/2025 |
36.554.295 |
-2,22%
|
395,21
|
384,48
|
398,5899
|
389,10
|
| 28/01/2025 |
34.473.493 |
0,28%
|
396,85
|
386,50
|
400,59
|
398,09
|
| 27/01/2025 |
37.945.375 |
-2,35%
|
394,74
|
389,00
|
406,6699
|
397,15
|
| 24/01/2025 |
39.428.759 |
-1,39%
|
414,67
|
405,781
|
418,01
|
406,58
|
| 23/01/2025 |
35.820.448 |
-0,76%
|
416,00
|
408,95
|
420,73
|
412,38
|
| 22/01/2025 |
42.071.869 |
-2,09%
|
416,66
|
414,59
|
428,00
|
415,11
|
| 21/01/2025 |
63.132.334 |
-0,57%
|
422,08
|
406,31
|
432,95
|
424,07
|
| 20/01/2025 |
20.481.876 |
0,00%
|
422,08
|
419,78
|
439,74
|
426,50
|
| 17/01/2025 |
65.919.424 |
3,13%
|
422,08
|
419,7701
|
439,74
|
426,50
|
| 16/01/2025 |
47.270.314 |
-3,48%
|
423,27
|
409,13
|
423,36
|
413,82
|
| 15/01/2025 |
56.666.460 |
8,05%
|
409,73
|
405,661
|
429,80
|
428,22
|
| 14/01/2025 |
61.396.701 |
-1,94%
|
414,64
|
394,54
|
450,50
|
396,36
|
| 13/01/2025 |
46.434.670 |
2,50%
|
383,26
|
380,10
|
403,7899
|
403,31
|
| 10/01/2025 |
44.970.210 |
-0,04%
|
391,50
|
384,22
|
399,25
|
394,74
|
| 09/01/2025 |
51.071.199 |
-0,36%
|
393,19
|
387,4293
|
402,4999
|
394,94
|
| 08/01/2025 |
48.999.536 |
0,20%
|
393,19
|
387,4293
|
402,4999
|
394,94
|
| 07/01/2025 |
51.111.448 |
-4,04%
|
405,80
|
390,01
|
414,33
|
394,36
|
| 06/01/2025 |
62.109.799 |
0,09%
|
423,14
|
401,70
|
426,43
|
411,05
|
| 03/01/2025 |
68.309.679 |
8,26%
|
381,50
|
379,45
|
411,8799
|
410,44
|
| 02/01/2025 |
74.867.596 |
-6,14%
|
390,20
|
373,05
|
392,7299
|
379,28
|
| 31/12/2024 |
0 |
-3,25%
|
424,00
|
402,56
|
427,88
|
403,84
|
| 30/12/2024 |
43.835.976 |
-3,28%
|
419,39
|
403,84
|
427,00
|
403,84
|
| 27/12/2024 |
57.809.053 |
-4,90%
|
449,24
|
426,50
|
449,89
|
431,66
|
| 26/12/2024 |
54.845.125 |
-1,78%
|
465,00
|
451,02
|
465,318
|
454,13
|
| 24/12/2024 |
0 |
7,98%
|
435,80
|
435,14
|
462,78
|
462,28
|
| 23/12/2024 |
50.363.522 |
2,42%
|
430,91
|
415,4112
|
434,51
|
430,60
|
| 20/12/2024 |
73.179.551 |
-3,35%
|
425,65
|
417,70
|
447,08
|
421,06
|
| 19/12/2024 |
82.487.354 |
-1,03%
|
451,99
|
420,02
|
456,36
|
436,17
|
| 18/12/2024 |
0 |
-7,95%
|
466,20
|
427,02
|
488,5399
|
440,13
|
| 17/12/2024 |
85.324.797 |
3,61%
|
441,08
|
457,5101
|
483,99
|
479,86
|
| 16/12/2024 |
77.401.424 |
6,31%
|
441,08
|
436,15
|
463,19
|
463,02
|
| 13/12/2024 |
60.988.206 |
4,23%
|
424,86
|
415,71
|
436,23
|
436,23
|
| 12/12/2024 |
61.916.627 |
-1,62%
|
424,86
|
415,00
|
429,27
|
418,10
|
| 11/12/2024 |
71.080.034 |
5,87%
|
409,83
|
402,38
|
424,88
|
424,77
|
| 10/12/2024 |
71.285.407 |
2,79%
|
392,99
|
390,85
|
409,7249
|
400,99
|
| 09/12/2024 |
64.361.348 |
0,19%
|
398,00
|
378,01
|
405,49
|
389,79
|
| 06/12/2024 |
55.981.041 |
5,35%
|
377,26
|
370,80
|
389,49
|
389,22
|
| 05/12/2024 |
59.030.728 |
3,23%
|
360,00
|
359,5102
|
376,38
|
369,49
|
| 04/12/2024 |
35.059.554 |
1,65%
|
353,04
|
348,60
|
358,10
|
357,93
|
| 03/12/2024 |
38.815.471 |
-1,59%
|
351,80
|
348,20
|
355,68
|
351,42
|
| 02/12/2024 |
52.967.957 |
3,40%
|
351,92
|
351,1501
|
360,00
|
357,09
|
| 29/11/2024 |
27.696.029 |
3,64%
|
336,6245
|
326,59
|
346,1199
|
345,16
|
| 27/11/2024 |
41.943.605 |
-1,62%
|
341,80
|
326,59
|
346,96
|
332,89
|
| 26/11/2024 |
46.035.176 |
-0,12%
|
360,26
|
335,66
|
361,92
|
338,23
|
| 25/11/2024 |
66.426.536 |
-4,39%
|
362,34
|
337,09
|
362,70
|
338,59
|
| 22/11/2024 |
64.639.715 |
3,73%
|
344,05
|
335,28
|
356,6399
|
352,56
|
| 21/11/2024 |
43.010.361 |
-0,72%
|
345,00
|
334,30
|
347,9899
|
339,64
|
| 20/11/2024 |
47.775.113 |
-1,24%
|
335,88
|
332,75
|
347,95
|
342,03
|
| 19/11/2024 |
65.126.045 |
2,14%
|
340,68
|
330,01
|
348,5499
|
346,00
|
| 18/11/2024 |
87.110.238 |
5,62%
|
339,80
|
330,01
|
348,5499
|
338,74
|
| 15/11/2024 |
82.325.006 |
3,08%
|
327,79
|
309,22
|
329,98
|
320,72
|
| 14/11/2024 |
86.394.473 |
-5,78%
|
335,88
|
310,37
|
344,5999
|
311,18
|
| 13/11/2024 |
88.928.313 |
0,46%
|
342,74
|
322,50
|
345,84
|
330,24
|
| 12/11/2024 |
108.595.634 |
-6,04%
|
346,18
|
323,31
|
358,64
|
328,49
|
| 11/11/2024 |
141.976.382 |
9,05%
|
344,50
|
336,00
|
358,64
|
350,00
|
| 08/11/2024 |
141.282.479 |
8,02%
|
288,79
|
285,52
|
328,70
|
321,22
|
| 07/11/2024 |
77.739.088 |
2,82%
|
284,64
|
275,62
|
299,74
|
296,91
|
| 06/11/2024 |
102.451.924 |
14,73%
|
247,23
|
246,2101
|
290,58
|
288,53
|
| 05/11/2024 |
46.621.459 |
%
|
247,23
|
246,2101
|
255,2799
|
251,52
|
| 04/11/2024 |
48.991.688 |
%
|
244,54
|
238,88
|
248,90
|
243,14
|
| 01/11/2024 |
40.112.472 |
%
|
251,76
|
246,63
|
254,00
|
249,12
|
| 31/10/2024 |
44.474.503 |
%
|
258,07
|
249,28
|
259,75
|
249,9217
|
| 30/10/2024 |
38.834.985 |
%
|
258,00
|
255,8201
|
263,35
|
257,77
|
| 29/10/2024 |
58.845.201 |
%
|
264,76
|
255,51
|
264,9599
|
259,30
|
| 28/10/2024 |
73.801.360 |
%
|
255,80
|
262,24
|
273,536
|
262,195
|
| 25/10/2024 |
113.732.467 |
%
|
255,80
|
254,24
|
269,49
|
269,07
|
| 24/10/2024 |
133.285.048 |
%
|
244,80
|
242,6501
|
262,1199
|
260,18
|
| 23/10/2024 |
37.225.941 |
%
|
217,00
|
212,11
|
218,72
|
213,20
|
| 22/10/2024 |
30.260.086 |
%
|
217,14
|
215,26
|
218,39
|
217,97
|
| 21/10/2024 |
33.913.821 |
%
|
219,00
|
215,726
|
220,48
|
218,90
|
| 18/10/2024 |
29.874.157 |
%
|
220,82
|
219,23
|
222,28
|
220,70
|
| 17/10/2024 |
34.076.220 |
%
|
221,34
|
217,90
|
222,08
|
220,94
|
| 16/10/2024 |
34.596.690 |
%
|
221,44
|
218,93
|
222,8199
|
221,3265
|
| 15/10/2024 |
43.965.842 |
%
|
220,00
|
217,12
|
224,26
|
219,50
|
| 14/10/2024 |
57.520.824 |
%
|
220,16
|
213,74
|
221,91
|
219,03
|
| 11/10/2024 |
87.871.939 |
%
|
219,86
|
214,40
|
223,34
|
217,6598
|
| 10/10/2024 |
60.747.752 |
%
|
241,81
|
232,34
|
242,7899
|
238,754
|
| 09/10/2024 |
48.275.297 |
%
|
243,77
|
239,51
|
247,43
|
241,08
|
| 08/10/2024 |
38.550.709 |
%
|
243,66
|
240,57
|
246,20
|
244,44
|
