Tesla Motors Inc (TSLA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
10/05/2023	55.282.684	-0,38%	172,51	166,68	174,43	168,50
09/05/2023	38.824.912	-1,60%	168,77	166,56	169,82	169,04
08/05/2023	50.129.174	0,94%	173,60	169,19	173,80	171,66
05/05/2023	48.199.432	5,48%	163,94	163,51	170,7899	170,03
04/05/2023	41.070.684	0,31%	162,70	159,65	162,9499	161,115
03/05/2023	51.105.060	0,22%	159,98	159,93	165,00	160,665
02/05/2023	55.895.964	-0,98%	162,00	158,94	165,49	160,2409
01/05/2023	46.108.438	-1,52%	163,22	158,83	163,27	161,82
28/04/2023	53.971.690	2,59%	161,08	157,32	165,00	164,34
27/04/2023	53.983.598	3,95%	152,44	152,37	160,48	159,825
26/04/2023	67.132.632	-4,41%	160,18	153,14	160,63	153,59
25/04/2023	51.669.130	-1,11%	159,86	158,75	163,47	160,75
24/04/2023	60.663.133	-1,58%	164,64	158,61	165,65	162,47
21/04/2023	52.321.317	1,28%	164,79	161,33	166,19	165,07
20/04/2023	93.627.970	-9,81%	166,13	160,56	169,55	162,87
19/04/2023	44.713.166	-2,07%	179,11	177,65	183,50	180,50
18/04/2023	39.619.517	-1,60%	187,05	183,5887	187,69	184,04
17/04/2023	50.035.137	1,13%	186,40	182,70	189,69	187,095
14/04/2023	40.681.301	-0,47%	184,00	182,01	186,28	185,02
13/04/2023	46.082.286	2,95%	182,75	180,94	186,50	185,87
12/04/2023	65.187.724	-3,50%	190,66	180,31	191,93	180,25
11/04/2023	47.766.977	1,20%	186,55	185,65	189,19	186,73
10/04/2023	59.096.296	-0,31%	180,00	176,11	185,0994	184,48
06/04/2023	52.574.981	-0,26%	183,00	179,74	186,39	185,045
05/04/2023	56.869.308	-3,76%	190,50	183,76	190,68	185,335
04/04/2023	54.430.522	-1,14%	197,31	190,32	198,7446	192,56
03/04/2023	71.626.315	-6,18%	200,00	192,20	202,6897	194,65
31/03/2023	72.225.492	6,13%	197,50	197,23	207,82	207,25
30/03/2023	44.670.179	0,70%	195,50	194,42	197,328	195,23
29/03/2023	50.835.006	2,42%	193,17	189,44	195,28	193,765
28/03/2023	41.091.335	-1,37%	191,99	185,43	192,35	189,19
27/03/2023	49.802.214	0,68%	194,36	189,94	197,39	191,70
24/03/2023	47.711.560	-1,05%	191,76	187,15	192,36	190,20
23/03/2023	59.057.251	0,53%	195,33	188,65	199,31	192,16
22/03/2023	59.880.671	-3,45%	199,50	190,95	200,66	190,76
21/03/2023	68.345.274	7,80%	188,28	187,46	198,01	197,54
20/03/2023	55.588.632	1,73%	178,00	176,35	186,44	183,25
17/03/2023	56.693.250	-2,27%	184,54	177,33	186,21	179,96
16/03/2023	49.873.087	1,92%	180,43	178,84	185,81	183,91
15/03/2023	57.284.660	-1,53%	180,90	176,03	182,34	180,46
14/03/2023	61.405.651	4,95%	177,30	177,20	183,80	183,1103
13/03/2023	72.802.044	0,63%	167,49	163,92	177,34	174,53
10/03/2023	78.556.749	0,36%	174,87	168,44	178,29	173,54
09/03/2023	67.584.943	-5,14%	180,28	172,52	185,1784	172,645
08/03/2023	61.516.487	-2,99%	184,90	180,00	186,50	182,10
07/03/2023	59.826.423	-3,16%	191,40	186,10	194,20	187,69
06/03/2023	49.733.215	-2,04%	198,39	192,31	198,568	193,76
03/03/2023	62.540.191	3,58%	194,61	192,88	200,54	197,74
02/03/2023	73.274.636	-5,85%	186,80	186,01	193,7237	190,90
01/03/2023	54.908.836	-1,44%	206,13	198,5204	207,1987	202,74
28/02/2023	59.213.143	-0,93%	210,51	203,75	211,20	205,71
27/02/2023	63.672.264	5,42%	202,00	201,26	209,4199	207,5513
24/02/2023	54.111.777	-2,62%	196,27	192,80	197,669	196,77
23/02/2023	55.885.986	0,57%	203,86	196,33	205,1299	202,01
22/02/2023	71.576.900	1,72%	197,70	191,79	201,99	200,77
21/02/2023	68.654.269	-5,27%	204,99	197,22	209,71	197,33
20/02/2023	79.458.052	3,03%	200,00	197,50	208,44	208,16
17/02/2023	79.458.052	3,03%	200,00	197,50	208,44	208,16
16/02/2023	88.036.671	-5,65%	210,88	201,84	217,65	202,13
15/02/2023	73.246.358	2,33%	211,80	206,11	214,65	214,12
14/02/2023	84.287.123	7,47%	191,90	189,45	209,82	209,18
13/02/2023	65.879.366	-1,12%	194,50	187,61	196,30	194,69
10/02/2023	84.136.298	-5,11%	202,14	192,89	206,20	196,735
09/02/2023	87.728.617	2,99%	207,52	204,78	214,00	207,30
08/02/2023	72.149.360	2,30%	196,08	194,31	202,99	201,34
07/02/2023	69.583.262	0,92%	196,66	189,5515	197,50	196,55
06/02/2023	71.793.837	2,58%	193,00	189,92	197,46	194,875
03/02/2023	90.408.651	1,00%	184,15	183,69	198,99	190,15
02/02/2023	87.723.019	3,79%	187,29	182,61	196,75	188,285
01/02/2023	80.171.044	4,71%	173,81	169,93	183,80	181,375
31/01/2023	74.427.072	3,80%	164,40	162,78	174,30	172,99
30/01/2023	89.715.715	-6,29%	178,05	166,50	179,75	166,71
27/01/2023	126.391.412	11,17%	162,50	161,17	180,68	178,17
26/01/2023	95.189.989	10,91%	159,99	154,76	161,42	160,18
25/01/2023	64.979.190	0,42%	142,00	138,07	146,41	144,50
24/01/2023	58.064.440	0,04%	143,09	141,10	146,44	143,81
23/01/2023	76.594.024	7,67%	135,85	134,27	145,3793	143,6512
20/01/2023	54.231.223	4,84%	128,37	127,35	133,51	133,33
19/01/2023	60.234.359	-1,15%	127,32	124,31	129,99	127,30
18/01/2023	75.348.009	-2,15%	136,56	127,01	136,69	128,66
17/01/2023	71.879.203	7,39%	125,70	125,02	131,70	131,45
16/01/2023	69.757.604	-1,26%	116,53	115,60	122,63	122,00
13/01/2023	69.757.604	-1,26%	116,53	115,60	122,63	122,00
12/01/2023	65.529.721	0,30%	122,50	117,01	124,13	123,595
11/01/2023	71.152.685	3,62%	122,00	120,51	125,94	123,15
10/01/2023	63.585.139	-0,87%	121,06	114,93	122,76	118,73
09/01/2023	74.331.781	5,76%	119,19	117,11	123,52	119,57
06/01/2023	107.922.693	2,35%	103,00	101,82	114,39	112,93
05/01/2023	86.715.394	-2,89%	110,20	107,1601	111,75	110,36
04/01/2023	106.582.431	4,76%	109,31	107,52	114,59	113,25
03/01/2023	140.500.184	-12,45%	118,33	104,55	118,80	107,84
02/01/2023	97.891.130	0,99%	120,00	119,7675	124,47	123,02
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