Tesla Motors Inc (TSLA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	97.891.130	0,99%	120,00	119,7675	124,47	123,02
29/12/2022	131.233.672	8,15%	120,23	117,495	123,57	121,90
28/12/2022	131.616.324	3,14%	110,33	108,245	116,27	112,52
27/12/2022	121.546.506	-11,40%	117,50	108,76	119,67	109,11
23/12/2022	69.491.285	-1,45%	126,45	121,02	128,6173	123,53
22/12/2022	127.025.929	-8,94%	136,18	122,26	136,60	125,27
21/12/2022	91.867.877	-0,28%	139,25	135,89	141,25	137,42
20/12/2022	96.862.618	-8,05%	145,90	137,66	148,47	137,80
19/12/2022	86.277.228	-0,25%	154,00	145,82	155,25	149,86
16/12/2022	87.758.374	-4,75%	159,87	150,04	160,99	150,175
15/12/2022	77.417.325	0,56%	153,50	153,24	160,926	157,67
14/12/2022	85.058.674	-2,50%	159,34	155,31	161,61	156,93
13/12/2022	102.479.303	-4,21%	174,89	156,91	175,00	160,76
12/12/2022	67.384.727	-6,29%	175,92	167,52	177,3599	167,78
09/12/2022	66.439.045	3,00%	173,79	173,36	182,50	178,65
08/12/2022	60.623.100	-0,33%	172,07	169,06	175,20	173,46
07/12/2022	52.146.901	-3,14%	174,96	171,69	179,38	174,18
06/12/2022	213.049.218	-1,35%	181,25	175,34	183,65	180,08
05/12/2022	214.664.259	-6,25%	189,50	180,56	191,27	182,6885
02/12/2022	182.380.464	-0,05%	191,81	191,1101	196,25	194,60
01/12/2022	182.635.405	-0,60%	197,00	191,80	198,9191	194,71
30/11/2022	227.712.444	7,52%	182,56	180,65	194,73	194,425
29/11/2022	199.864.390	-1,49%	185,00	178,752	186,38	181,07
28/11/2022	228.704.299	0,06%	179,57	179,00	188,50	182,97
25/11/2022	122.747.096	7,83%	185,00	180,64	185,185	182,73
24/11/2022	267.695.519	7,83%	173,91	172,50	183,62	183,22
23/11/2022	267.695.519	7,83%	173,91	172,50	183,62	183,22
22/11/2022	191.360.969	1,22%	175,94	166,185	170,92	169,91
21/11/2022	216.472.779	-6,86%	175,94	167,54	176,77	167,83
18/11/2022	183.388.920	-1,65%	184,85	176,55	185,1199	180,14
17/11/2022	148.431.601	-1,83%	183,85	180,90	186,16	183,50
16/11/2022	152.485.869	-3,08%	191,56	185,66	192,57	187,33
15/11/2022	208.564.333	1,62%	195,77	192,06	200,8237	194,36
14/11/2022	56.300.140	-2,46%	192,81	186,60	195,73	190,9485
11/11/2022	67.596.059	2,79%	190,61	182,59	196,52	196,035
10/11/2022	80.485.999	7,25%	190,61	180,03	191,00	190,47
09/11/2022	76.174.595	-6,56%	190,61	177,13	195,89	177,6305
08/11/2022	78.721.237	-3,16%	194,00	186,75	195,20	191,10
07/11/2022	54.351.770	-5,01%	208,71	196,66	208,90	197,07
04/11/2022	55.597.552	-3,81%	222,50	203,08	223,80	207,0999
03/11/2022	32.648.555	0,01%	225,88	210,16	221,1925	215,00
02/11/2022	38.126.843	-5,51%	225,88	214,82	227,8699	214,53
01/11/2022	37.491.778	0,09%	234,18	227,28	237,3951	227,7515
31/10/2022	35.960.224	-0,44%	226,15	221,94	229,84	227,52
28/10/2022	40.430.361	1,50%	225,00	216,35	228,86	228,4599
27/10/2022	35.633.518	-0,85%	229,95	222,85	233,81	224,68
26/10/2022	51.159.288	3,46%	219,42	218,20	230,54	224,64
25/10/2022	56.796.428	5,18%	210,00	210,00	224,3498	222,19
24/10/2022	58.294.515	-1,51%	206,31	198,01	213,50	211,195
21/10/2022	41.147.345	3,89%	206,31	203,81	214,57	214,54
20/10/2022	67.245.651	-0,31%	208,30	202,00	215,55	207,46
19/10/2022	32.235.358	1,23%	219,70	217,78	222,93	222,90
18/10/2022	44.898.176	-1,24%	229,20	217,25	229,75	220,0388
17/10/2022	45.716.101	7,06%	210,00	209,45	221,8599	219,46
14/10/2022	54.232.107	-7,55%	223,94	204,16	226,2585	204,99
13/10/2022	52.568.009	2,37%	208,49	206,22	222,99	221,93
12/10/2022	39.399.066	0,93%	215,79	211,51	219,2999	217,30
11/10/2022	46.061.293	-2,91%	221,49	215,00	225,74	216,515
10/10/2022	41.169.621	-0,15%	224,53	218,3582	226,99	222,745
07/10/2022	49.650.422	-6,01%	234,00	222,02	234,5715	222,435
06/10/2022	40.180.994	-1,16%	239,7485	235,37	244,58	238,15
05/10/2022	51.518.001	-3,50%	244,00	233,27	246,6697	240,70
04/10/2022	66.039.062	2,96%	249,505	242,01	257,00	249,585
03/10/2022	57.936.174	-8,60%	256,09	241,01	256,70	242,45
30/09/2022	37.437.481	-1,00%	266,07	262,47	275,57	265,525
29/09/2022	44.006.693	-6,87%	282,70	265,80	283,65	268,0292
28/09/2022	30.615.491	1,68%	283,00	277,57	289,00	287,70
27/09/2022	36.917.940	2,53%	284,01	277,51	288,67	283,00
26/09/2022	33.437.191	-0,01%	271,83	270,31	284,07	275,30
23/09/2022	35.950.640	-4,51%	282,75	272,8225	284,50	275,565
22/09/2022	39.846.486	-4,04%	300,00	285,82	301,29	288,64
21/09/2022	34.770.730	-2,60%	308,29	300,63	313,80	300,69
20/09/2022	35.897.966	-0,21%	307,00	305,58	313,33	308,425
19/09/2022	34.234.963	1,88%	300,00	297,80	309,84	309,05
16/09/2022	34.298.699	-0,15%	300,01	295,16	303,70	303,31
15/09/2022	37.253.643	0,43%	302,00	300,7247	309,12	303,92
14/09/2022	39.440.008	3,64%	292,13	291,64	305,95	302,77
13/09/2022	36.029.331	-4,15%	292,90	290,58	297,3999	291,80
12/09/2022	27.778.403	1,62%	291,60	300,4755	305,49	304,535
09/09/2022	29.714.985	3,59%	291,60	291,245	299,85	299,63
08/09/2022	31.776.261	1,97%	281,13	279,76	289,50	289,285
07/09/2022	28.919.500	3,19%	272,95	272,27	283,84	283,18
06/09/2022	31.860.840	-2,49%	272,63	265,75	275,99	274,40
05/09/2022	28.757.568	-2,49%	281,47	269,081	282,31	270,25
02/09/2022	28.757.568	-2,49%	281,47	269,081	282,31	270,25
01/09/2022	30.583.235	0,57%	272,59	266,15	277,58	277,18
31/08/2022	28.527.749	-0,75%	280,72	271,81	281,20	275,605
30/08/2022	29.252.786	-2,45%	288,00	272,6505	288,48	277,85
29/08/2022	23.607.054	-1,17%	283,00	280,71	287,74	284,71
26/08/2022	30.749.958	-2,62%	297,50	287,47	302,00	288,31
25/08/2022	30.111.819	-66,78%	302,30	291,6325	302,97	296,07
24/08/2022	10.800.368	0,20%	892,69	889,5155	910,94	891,175
23/08/2022	13.214.922	2,24%	874,56	863,77	896,4799	889,18
22/08/2022	10.985.309	-2,30%	917,95	858,89	877,20	869,49
19/08/2022	11.458.439	-2,17%	917,95	877,53	901,08	888,90
18/08/2022	9.348.858	-0,43%	917,95	905,56	919,50	908,10
17/08/2022	14.022.604	-0,85%	910,00	900,10	928,97	911,88
16/08/2022	17.359.358	-0,84%	935,00	908,65	944,00	920,16
15/08/2022	18.243.603	2,97%	905,32	903,69	939,40	926,83
12/08/2022	15.391.416	4,65%	868,16	855,10	900,45	899,84