Tesla Motors Inc (TSLA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 07/10/2024 |
48.553.783 |
%
|
248,97
|
240,72
|
249,83
|
240,96
|
| 04/10/2024 |
63.291.041 |
%
|
246,62
|
244,58
|
250,96
|
249,99
|
| 03/10/2024 |
57.560.390 |
%
|
244,50
|
237,83
|
249,79
|
240,52
|
| 02/10/2024 |
65.870.283 |
%
|
247,78
|
241,50
|
251,1585
|
248,90
|
| 01/10/2024 |
64.524.899 |
%
|
262,66
|
248,56
|
263,98
|
257,99
|
| 30/09/2024 |
58.568.009 |
%
|
259,00
|
255,77
|
264,86
|
261,50
|
| 27/09/2024 |
48.499.499 |
%
|
257,32
|
254,12
|
260,6999
|
260,44
|
| 26/09/2024 |
45.594.297 |
%
|
260,50
|
251,53
|
261,75
|
254,16
|
| 25/09/2024 |
45.718.677 |
%
|
252,65
|
252,28
|
257,05
|
256,77
|
| 24/09/2024 |
60.215.397 |
%
|
254,01
|
249,0501
|
257,19
|
254,27
|
| 23/09/2024 |
62.230.687 |
%
|
242,63
|
241,92
|
249,9909
|
249,79
|
| 20/09/2024 |
60.559.442 |
%
|
241,49
|
235,92
|
244,29
|
238,48
|
| 19/09/2024 |
70.815.912 |
%
|
234,07
|
232,14
|
244,24
|
244,30
|
| 18/09/2024 |
57.803.243 |
%
|
230,00
|
226,88
|
235,66
|
227,16
|
| 17/09/2024 |
48.320.571 |
%
|
229,59
|
226,5533
|
234,57
|
227,90
|
| 16/09/2024 |
40.691.452 |
%
|
229,25
|
223,53
|
229,95
|
226,745
|
| 13/09/2024 |
42.480.803 |
%
|
227,92
|
226,36
|
232,664
|
230,05
|
| 12/09/2024 |
50.713.220 |
%
|
224,71
|
223,38
|
231,45
|
229,66
|
| 11/09/2024 |
61.928.013 |
%
|
224,34
|
216,8003
|
228,40
|
227,73
|
| 10/09/2024 |
58.810.128 |
%
|
220,00
|
218,6377
|
226,40
|
226,0597
|
| 09/09/2024 |
51.233.544 |
%
|
216,10
|
213,68
|
219,87
|
216,21
|
| 06/09/2024 |
76.944.042 |
%
|
232,60
|
210,57
|
233,60
|
210,95
|
| 05/09/2024 |
89.529.877 |
%
|
223,33
|
222,25
|
234,99
|
230,17
|
| 04/09/2024 |
60.222.721 |
%
|
215,17
|
210,63
|
222,57
|
219,56
|
| 03/09/2024 |
53.351.730 |
%
|
215,17
|
209,6401
|
219,90
|
210,60
|
| 30/08/2024 |
44.325.550 |
%
|
208,63
|
207,03
|
214,55
|
214,05
|
| 29/08/2024 |
45.297.497 |
%
|
209,99
|
205,9722
|
214,89
|
206,45
|
| 28/08/2024 |
44.684.135 |
%
|
209,78
|
202,59
|
211,84
|
205,80
|
| 27/08/2024 |
45.485.684 |
%
|
213,22
|
206,9401
|
215,65
|
209,22
|
| 26/08/2024 |
43.111.348 |
%
|
218,67
|
211,00
|
219,09
|
212,96
|
| 23/08/2024 |
59.364.850 |
%
|
214,61
|
214,21
|
221,47
|
220,32
|
| 22/08/2024 |
60.801.932 |
%
|
223,81
|
210,33
|
224,80
|
210,5613
|
| 21/08/2024 |
53.122.917 |
%
|
222,67
|
218,86
|
224,6594
|
223,06
|
| 20/08/2024 |
56.595.828 |
%
|
225,00
|
219,56
|
228,22
|
221,10
|
| 19/08/2024 |
55.815.350 |
%
|
217,10
|
214,09
|
222,98
|
222,58
|
| 16/08/2024 |
58.555.103 |
%
|
210,92
|
210,80
|
219,80
|
216,15
|
| 15/08/2024 |
61.621.946 |
%
|
205,16
|
205,16
|
215,88
|
214,04
|
| 14/08/2024 |
48.899.572 |
%
|
207,39
|
198,75
|
208,26
|
201,3005
|
| 13/08/2024 |
56.212.935 |
%
|
198,35
|
197,0402
|
208,49
|
207,70
|
| 12/08/2024 |
44.217.215 |
%
|
198,76
|
194,675
|
199,35
|
197,61
|
| 09/08/2024 |
41.985.335 |
%
|
196,86
|
195,11
|
200,88
|
200,01
|
| 08/08/2024 |
44.892.264 |
%
|
195,92
|
192,04
|
200,70
|
199,065
|
| 07/08/2024 |
52.294.397 |
%
|
200,75
|
191,51
|
203,49
|
191,50
|
| 06/08/2024 |
50.495.132 |
%
|
200,72
|
192,67
|
203,68
|
200,155
|
| 05/08/2024 |
68.669.240 |
%
|
184,96
|
182,00
|
203,8799
|
201,37
|
| 02/08/2024 |
58.273.368 |
%
|
214,95
|
205,78
|
216,13
|
207,5201
|
| 01/08/2024 |
58.251.509 |
%
|
227,53
|
214,3328
|
231,867
|
216,88
|
| 31/07/2024 |
46.521.653 |
%
|
227,89
|
226,7875
|
234,68
|
232,31
|
| 30/07/2024 |
72.817.800 |
%
|
232,10
|
220,01
|
232,37
|
221,90
|
| 29/07/2024 |
97.482.689 |
%
|
225,00
|
224,87
|
234,27
|
232,24
|
| 26/07/2024 |
69.093.428 |
%
|
221,19
|
215,34
|
222,2799
|
219,81
|
| 25/07/2024 |
69.635.040 |
%
|
216,72
|
216,231
|
225,99
|
220,25
|
| 24/07/2024 |
111.327.251 |
%
|
225,04
|
213,81
|
225,99
|
216,285
|
| 23/07/2024 |
69.126.681 |
%
|
253,36
|
245,63
|
255,7594
|
246,315
|
| 22/07/2024 |
71.579.654 |
%
|
244,30
|
243,75
|
253,2099
|
251,93
|
| 19/07/2024 |
61.270.325 |
%
|
248,00
|
236,835
|
249,44
|
239,07
|
| 18/07/2024 |
80.741.981 |
%
|
251,09
|
247,20
|
257,14
|
249,16
|
| 17/07/2024 |
85.378.482 |
%
|
252,88
|
246,182
|
258,47
|
248,08
|
| 16/07/2024 |
94.669.426 |
%
|
255,23
|
245,8001
|
258,62
|
256,65
|
| 15/07/2024 |
107.465.136 |
%
|
255,80
|
251,73
|
265,58
|
253,22
|
| 12/07/2024 |
113.760.216 |
%
|
235,60
|
233,0912
|
251,8383
|
248,6027
|
| 11/07/2024 |
157.196.564 |
%
|
263,26
|
239,65
|
271,00
|
240,65
|
| 10/07/2024 |
94.388.771 |
%
|
262,75
|
257,86
|
267,59
|
262,9996
|
| 09/07/2024 |
118.486.263 |
%
|
251,00
|
250,30
|
265,61
|
262,45
|
| 08/07/2024 |
117.522.739 |
%
|
247,65
|
244,57
|
259,439
|
252,77
|
| 05/07/2024 |
109.572.119 |
%
|
250,00
|
242,4601
|
252,37
|
251,495
|
| 04/07/2024 |
117.439.302 |
%
|
234,55
|
234,25
|
248,35
|
248,435
|
| 03/07/2024 |
117.160.960 |
%
|
234,55
|
234,25
|
248,35
|
247,045
|
| 02/07/2024 |
143.697.577 |
%
|
218,80
|
218,07
|
231,27
|
230,95
|
| 01/07/2024 |
100.123.868 |
%
|
201,00
|
200,85
|
213,70
|
210,35
|
| 28/06/2024 |
64.100.406 |
%
|
199,64
|
195,31
|
203,20
|
197,70
|
| 27/06/2024 |
50.210.946 |
%
|
195,19
|
194,12
|
198,705
|
197,30
|
| 26/06/2024 |
66.610.895 |
%
|
186,60
|
186,36
|
197,755
|
196,285
|
| 25/06/2024 |
44.922.753 |
%
|
184,05
|
182,01
|
187,97
|
187,2956
|
| 24/06/2024 |
44.575.107 |
%
|
184,89
|
182,55
|
188,38
|
182,6487
|
| 21/06/2024 |
39.843.067 |
%
|
184,68
|
180,69
|
183,95
|
182,85
|
| 20/06/2024 |
39.604.169 |
%
|
184,68
|
179,67
|
185,21
|
181,57
|
| 18/06/2024 |
46.782.365 |
%
|
186,43
|
182,375
|
187,20
|
184,95
|
| 17/06/2024 |
80.053.543 |
5,29%
|
177,1997
|
177,00
|
188,81
|
181,57
|
| 14/06/2024 |
56.958.686 |
-2,46%
|
185,455
|
176,92
|
191,05
|
178,01
|
| 13/06/2024 |
78.459.805 |
3,03%
|
171,15
|
169,80
|
191,05
|
182,47
|
| 12/06/2024 |
61.203.133 |
3,89%
|
173,89
|
167,42
|
180,55
|
177,29
|
| 11/06/2024 |
46.405.731 |
-1,80%
|
175,98
|
167,42
|
178,57
|
170,66
|
| 10/06/2024 |
35.161.975 |
-2,08%
|
176,604
|
173,17
|
178,57
|
173,79
|
| 07/06/2024 |
40.375.096 |
-0,25%
|
176,15
|
172,73
|
179,73
|
177,48
|
| 06/06/2024 |
47.796.512 |
1,75%
|
175,30
|
172,13
|
179,73
|
177,94
|
| 05/06/2024 |
40.722.674 |
0,13%
|
174,81
|
172,13
|
177,755
|
175,00
|
| 04/06/2024 |
42.111.530 |
-0,85%
|
178,08
|
174,01
|
182,6389
|
174,77
|
| 03/06/2024 |
50.363.476 |
-1,01%
|
178,675
|
174,49
|
182,6389
|
176,29
|
| 31/05/2024 |
45.872.583 |
-0,44%
|
178,56
|
173,8201
|
182,67
|
178,08
|
| 30/05/2024 |
56.845.274 |
1,48%
|
174,16
|
173,93
|
182,67
|
178,79
|
| 29/05/2024 |
39.998.012 |
-0,32%
|
176,27
|
173,16
|
178,2499
|
176,19
|
| 28/05/2024 |
41.464.303 |
-1,47%
|
177,58
|
173,16
|
178,2499
|
176,75
|
| 24/05/2024 |
45.156.205 |
3,17%
|
181,83
|
173,26
|
181,90
|
179,24
|
| 23/05/2024 |
51.692.617 |
-3,45%
|
182,77
|
173,26
|
183,80
|
173,74
|
| 22/05/2024 |
61.104.770 |
-3,52%
|
175,47
|
174,82
|
186,875
|
180,11
|
| 21/05/2024 |
82.056.849 |
6,68%
|
177,56
|
157,40
|
186,875
|
186,60
|
