Tesla Motors Inc (TSLA)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 09/07/2025 |
59.684.024 |
-0,64%
|
297,00
|
293,65
|
304,0494
|
295,88
|
| 08/07/2025 |
80.816.010 |
1,18%
|
291,33
|
288,7701
|
304,0494
|
297,81
|
| 07/07/2025 |
101.678.730 |
-6,74%
|
294,49
|
288,7701
|
296,14
|
293,94
|
| 04/07/2025 |
46.089.485 |
-0,94%
|
318,00
|
312,67
|
318,45
|
315,35
|
| 03/07/2025 |
45.900.595 |
-0,59%
|
312,40
|
303,82
|
318,50
|
315,35
|
| 02/07/2025 |
92.743.931 |
4,97%
|
298,35
|
293,21
|
316,832
|
315,65
|
| 01/07/2025 |
106.300.008 |
-5,31%
|
319,90
|
293,21
|
325,5799
|
300,71
|
| 30/06/2025 |
57.317.288 |
-1,96%
|
321,56
|
316,60
|
325,5799
|
317,66
|
| 27/06/2025 |
61.547.893 |
-0,65%
|
324,66
|
317,495
|
331,05
|
323,63
|
| 26/06/2025 |
62.455.624 |
-0,47%
|
342,71
|
320,40
|
342,86
|
325,78
|
| 25/06/2025 |
92.999.154 |
-3,78%
|
356,11
|
320,40
|
356,2599
|
327,55
|
| 24/06/2025 |
88.078.242 |
-2,35%
|
327,64
|
327,50
|
357,54
|
340,47
|
| 23/06/2025 |
142.946.836 |
8,22%
|
327,00
|
322,16
|
357,54
|
348,68
|
| 20/06/2025 |
79.565.262 |
0,00%
|
327,76
|
315,45
|
332,36
|
322,16
|
| 18/06/2025 |
72.952.507 |
1,85%
|
325,91
|
314,763
|
329,30
|
322,05
|
| 17/06/2025 |
66.515.655 |
-3,88%
|
331,18
|
314,763
|
332,05
|
316,35
|
| 16/06/2025 |
62.078.939 |
1,15%
|
331,675
|
326,41
|
332,05
|
329,13
|
| 13/06/2025 |
95.339.119 |
2,09%
|
323,01
|
312,89
|
332,98
|
325,31
|
| 12/06/2025 |
79.206.641 |
-2,24%
|
334,31
|
316,88
|
335,50
|
319,11
|
| 11/06/2025 |
88.089.978 |
-0,06%
|
314,94
|
310,667
|
335,77
|
326,43
|
| 10/06/2025 |
111.919.525 |
5,61%
|
285,73
|
281,85
|
327,83
|
326,09
|
| 09/06/2025 |
99.203.566 |
4,36%
|
288,34
|
281,85
|
309,83
|
308,58
|
| 06/06/2025 |
113.094.654 |
3,45%
|
322,21
|
273,21
|
324,5499
|
295,14
|
| 05/06/2025 |
203.727.887 |
-13,96%
|
345,00
|
273,21
|
345,60
|
284,70
|
| 04/06/2025 |
71.945.090 |
-3,55%
|
346,50
|
327,3308
|
355,40
|
332,05
|
| 03/06/2025 |
74.555.804 |
0,54%
|
343,83
|
333,33
|
355,40
|
344,27
|
| 02/06/2025 |
61.848.535 |
-1,16%
|
341,995
|
333,33
|
348,01
|
342,69
|
| 30/05/2025 |
75.573.556 |
-3,52%
|
365,09
|
345,35
|
367,71
|
346,46
|
| 29/05/2025 |
60.771.121 |
0,39%
|
365,00
|
355,91
|
367,71
|
358,43
|
| 28/05/2025 |
65.946.046 |
-1,57%
|
347,36
|
347,32
|
365,4699
|
356,90
|
| 27/05/2025 |
84.872.882 |
6,80%
|
347,7517
|
347,22
|
363,79
|
362,89
|
| 23/05/2025 |
59.107.258 |
-0,40%
|
331,92
|
331,39
|
347,27
|
339,34
|
| 22/05/2025 |
71.304.918 |
2,20%
|
344,62
|
330,49
|
347,35
|
341,04
|
| 21/05/2025 |
75.745.695 |
-2,81%
|
348,00
|
332,21
|
354,9804
|
334,62
|
| 20/05/2025 |
94.732.376 |
0,42%
|
336,26
|
333,38
|
354,9804
|
343,82
|
| 19/05/2025 |
64.198.775 |
-2,43%
|
335,19
|
333,38
|
343,55
|
342,09
|
| 16/05/2025 |
64.417.271 |
1,99%
|
340,28
|
334,7153
|
351,62
|
349,98
|
| 15/05/2025 |
68.292.997 |
-1,32%
|
342,37
|
334,7153
|
350,00
|
342,82
|
| 14/05/2025 |
98.502.916 |
3,95%
|
319,97
|
316,80
|
350,00
|
347,68
|
| 13/05/2025 |
99.316.659 |
4,85%
|
322,00
|
311,50
|
337,5894
|
334,07
|
| 12/05/2025 |
80.136.278 |
6,88%
|
321,8544
|
311,50
|
322,25
|
318,38
|
| 09/05/2025 |
95.209.079 |
4,72%
|
279,62
|
279,41
|
307,04
|
298,26
|
| 08/05/2025 |
70.346.863 |
3,10%
|
276,28
|
271,01
|
290,13
|
284,82
|
| 07/05/2025 |
52.913.460 |
0,29%
|
273,07
|
271,01
|
277,92
|
276,22
|
| 06/05/2025 |
54.451.912 |
-1,96%
|
284,64
|
271,40
|
284,849
|
275,35
|
| 05/05/2025 |
68.574.701 |
-2,40%
|
284,87
|
274,40
|
284,87
|
280,26
|
| 02/05/2025 |
81.334.535 |
2,33%
|
280,00
|
279,81
|
294,77
|
287,21
|
| 01/05/2025 |
74.448.299 |
-0,41%
|
280,00
|
270,79
|
290,8688
|
280,52
|
| 30/04/2025 |
92.547.518 |
-3,38%
|
285,58
|
270,79
|
293,29
|
282,16
|
| 29/04/2025 |
80.453.866 |
1,99%
|
288,99
|
272,42
|
294,86
|
292,03
|
| 28/04/2025 |
106.983.131 |
0,25%
|
290,45
|
272,42
|
294,86
|
285,88
|
| 25/04/2025 |
120.235.374 |
9,67%
|
250,38
|
249,20
|
286,85
|
284,95
|
| 24/04/2025 |
66.411.032 |
3,54%
|
255,00
|
244,43
|
264,18
|
259,51
|
| 23/04/2025 |
85.603.848 |
5,56%
|
231,09
|
229,8501
|
264,18
|
250,74
|
| 22/04/2025 |
74.852.474 |
5,35%
|
230,12
|
222,80
|
242,79
|
237,97
|
| 21/04/2025 |
69.330.292 |
-5,51%
|
230,91
|
222,80
|
232,21
|
227,50
|
| 17/04/2025 |
60.133.495 |
-0,04%
|
247,78
|
233,89
|
251,97
|
241,37
|
| 16/04/2025 |
79.338.038 |
-4,92%
|
250,00
|
233,89
|
258,75
|
241,55
|
| 15/04/2025 |
57.392.426 |
0,64%
|
250,00
|
247,55
|
258,75
|
254,11
|
| 14/04/2025 |
72.428.718 |
-0,12%
|
251,95
|
245,93
|
261,78
|
252,35
|
| 11/04/2025 |
85.716.243 |
-0,20%
|
251,95
|
241,37
|
257,74
|
252,31
|
| 10/04/2025 |
122.538.619 |
-7,42%
|
259,90
|
239,35
|
262,49
|
252,40
|
| 09/04/2025 |
133.512.869 |
22,71%
|
224,60
|
223,97
|
274,635
|
272,20
|
| 08/04/2025 |
107.900.209 |
-5,05%
|
245,14
|
217,89
|
250,44
|
221,86
|
| 07/04/2025 |
120.071.497 |
-2,43%
|
223,76
|
214,25
|
252,00
|
233,29
|
| 04/04/2025 |
120.440.485 |
-10,35%
|
255,76
|
236,00
|
261,00
|
239,43
|
| 03/04/2025 |
94.247.819 |
-5,52%
|
265,19
|
261,51
|
276,30
|
267,28
|
| 02/04/2025 |
143.602.043 |
5,27%
|
254,68
|
251,27
|
284,99
|
282,76
|
| 01/04/2025 |
106.458.982 |
3,76%
|
263,70
|
259,25
|
277,45
|
268,46
|
| 31/03/2025 |
97.121.165 |
-1,75%
|
249,50
|
243,40
|
260,49
|
259,16
|
| 28/03/2025 |
90.710.109 |
-3,55%
|
275,36
|
260,58
|
276,0696
|
263,55
|
| 27/03/2025 |
114.492.974 |
0,39%
|
272,42
|
271,8216
|
291,84
|
273,13
|
| 26/03/2025 |
110.744.759 |
-5,64%
|
282,54
|
266,52
|
284,90
|
272,06
|
| 25/03/2025 |
105.250.490 |
3,80%
|
258,00
|
271,28
|
288,20
|
288,14
|
| 24/03/2025 |
121.544.375 |
11,94%
|
258,00
|
256,50
|
278,6172
|
278,39
|
| 21/03/2025 |
84.680.441 |
5,32%
|
235,01
|
234,5625
|
249,49
|
248,71
|
| 20/03/2025 |
72.358.005 |
0,12%
|
233,47
|
230,0501
|
238,00
|
236,26
|
| 19/03/2025 |
82.909.389 |
4,69%
|
231,59
|
229,20
|
241,41
|
235,86
|
| 18/03/2025 |
75.607.351 |
-5,32%
|
228,03
|
222,28
|
230,10
|
225,31
|
| 17/03/2025 |
83.251.293 |
-4,79%
|
245,04
|
232,8001
|
245,25
|
238,01
|
| 14/03/2025 |
68.464.037 |
3,86%
|
247,44
|
240,74
|
251,58
|
249,98
|
| 13/03/2025 |
84.944.084 |
-3,06%
|
248,00
|
233,53
|
248,29
|
240,68
|
| 12/03/2025 |
103.397.657 |
7,72%
|
247,01
|
241,10
|
251,84
|
248,09
|
| 11/03/2025 |
119.547.714 |
4,04%
|
225,30
|
218,13
|
237,0649
|
230,58
|
| 10/03/2025 |
120.890.270 |
-15,51%
|
252,25
|
220,25
|
253,37
|
222,15
|
| 07/03/2025 |
71.516.156 |
-0,29%
|
259,39
|
250,73
|
266,2499
|
262,67
|
| 06/03/2025 |
72.699.676 |
-5,69%
|
272,09
|
260,02
|
272,65
|
263,45
|
| 05/03/2025 |
67.302.535 |
2,58%
|
272,78
|
267,71
|
279,5399
|
279,10
|
| 04/03/2025 |
89.760.410 |
-4,21%
|
270,84
|
261,8401
|
284,33
|
272,04
|
| 03/03/2025 |
84.758.450 |
-2,67%
|
300,25
|
277,30
|
303,91
|
284,65
|
| 28/02/2025 |
71.299.019 |
4,16%
|
279,24
|
273,60
|
293,61
|
292,98
|
| 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
|
