Tesla Motors Inc (TSLA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
