Singapore markets closed

Tesla, Inc. (TSLA34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
44.95+2.66 (+6.29%)
As of 11:47AM BRT. Market open.
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 202444.0045.3343.2444.9544.95965,693
12 Jul 202440.1642.9139.7142.2942.291,808,904
11 Jul 202444.7745.7940.8040.8040.803,490,096
10 Jul 202444.3545.3143.5244.5044.501,373,974
09 Jul 202442.8844.9042.5944.4044.401,655,671
08 Jul 202442.4944.2541.9643.3243.321,901,956
05 Jul 202443.0843.3841.8042.8742.871,667,883
04 Jul 202442.6243.6541.4242.7142.71945,761
03 Jul 202441.2143.2541.0042.9842.982,808,591
02 Jul 202437.4440.9637.4440.7640.762,725,958
01 Jul 202435.1737.4334.9737.0137.011,944,042
28 Jun 202434.5035.3634.0334.6034.601,496,157
27 Jun 202433.7434.2733.5034.0034.00681,403
26 Jun 202432.1334.1032.1333.7833.781,617,149
25 Jun 202431.2031.9930.8331.9931.991,010,034
24 Jun 202431.0631.7030.7630.8230.82649,474
21 Jun 202430.8531.2930.7331.0531.05507,831
20 Jun 202431.1731.3530.6530.9530.95583,146
19 Jun 202431.4831.7831.2131.4131.41169,491
18 Jun 202431.8031.8030.8731.4831.481,210,359
17 Jun 202429.9132.0029.8231.7831.782,371,654
14 Jun 202431.1431.2429.6330.1130.111,054,718
13 Jun 202431.9132.2530.4630.6930.691,873,723
12 Jun 202428.7330.4028.4429.9729.971,273,749
11 Jun 202429.1429.2028.0428.6728.67685,492
10 Jun 202429.5529.9429.0229.1529.15446,222
07 Jun 202429.0629.6029.0229.6029.60529,823
06 Jun 202428.9729.4428.4529.2729.27704,016
05 Jun 202428.9529.1128.3929.0329.03494,567
04 Jun 202428.9829.3728.6128.8928.89480,576
03 Jun 202429.3330.0028.5928.8828.881,021,684
31 May 202429.2229.4428.4529.1829.18695,644
29 May 202428.2028.9528.1928.6228.62490,295
28 May 202428.5228.6927.8328.4528.45574,275
27 May 202429.0429.3028.5729.1729.17167,936
24 May 202428.0029.0527.9728.9228.92633,464
23 May 202429.1229.3627.9327.9427.94623,958
22 May 202429.5129.5828.7329.0629.06596,267
21 May 202427.7629.8927.6729.8929.891,258,256
20 May 202428.5128.5927.6627.7827.78627,823
17 May 202427.8028.7027.6628.4328.43763,705
16 May 202427.8428.1827.4828.0828.08521,978
15 May 202428.9029.1027.8627.9027.901,128,156
14 May 202427.7228.7727.7228.5028.501,186,769
13 May 202427.1328.1727.1227.7027.70885,686
10 May 202427.7027.7827.0227.1327.13807,539
09 May 202428.1428.3127.5527.7127.71649,164
08 May 202427.3727.9827.1527.7027.701,015,927
07 May 202428.7728.9828.1428.2028.201,007,895
06 May 202429.0929.7528.8829.2929.291,344,524
03 May 202428.9029.2328.3028.6728.671,219,422
02 May 202429.3429.5828.1728.9028.901,748,623
30 Apr 202430.2530.8029.6229.7129.711,860,410
29 Apr 202430.2231.7629.4831.1231.125,048,503
26 Apr 202427.1027.5326.6026.8026.801,374,250
25 Apr 202425.9527.5425.6027.3227.321,389,227
24 Apr 202425.9527.0625.4326.0126.012,945,153
23 Apr 202423.1624.4822.8424.4824.481,464,953
22 Apr 202422.9923.5222.6322.9422.941,343,294
19 Apr 202424.4524.6923.7523.9723.971,222,479
18 Apr 202424.9924.9924.3924.6424.641,117,408
17 Apr 202425.9526.0225.1525.4025.401,968,742
16 Apr 202425.8226.0725.3025.8725.871,225,045
15 Apr 202427.3727.5926.0626.0626.06894,024
12 Apr 202427.6827.8827.3127.4927.49389,382
11 Apr 202427.2827.9626.8227.8127.811,022,278
10 Apr 202427.3927.6427.0227.2827.28686,269
09 Apr 202427.2228.0026.9127.6927.69979,895
08 Apr 202426.6027.4226.5027.1627.161,184,034
05 Apr 202426.9726.9725.4426.0726.071,922,407
04 Apr 202426.7827.7626.3827.0927.091,271,072
03 Apr 202426.1426.7025.9226.4826.48642,557
02 Apr 202426.9926.9925.5826.2126.211,851,846
01 Apr 202427.6527.8226.8727.5927.59476,928
28 Mar 202427.9928.0127.3627.5527.55484,376
27 Mar 202428.1128.3627.4527.9427.94575,366
26 Mar 202427.7028.6927.6227.7427.741,727,463
25 Mar 202426.4327.2526.2626.7526.75429,947
22 Mar 202426.1926.7525.9226.7026.70544,764
21 Mar 202427.5027.7126.7226.8526.85531,110
20 Mar 202426.9927.4026.8027.3427.34620,910
19 Mar 202426.6627.2326.3827.0027.00811,454
18 Mar 202426.5127.4025.9227.3427.34904,932
15 Mar 202425.3525.7825.1125.5725.57815,426
14 Mar 202426.2426.6025.0625.2625.261,277,061
13 Mar 202427.1227.3826.2326.2326.231,615,239
12 Mar 202427.7927.8926.8627.5727.57916,418
11 Mar 202427.3728.4027.2127.5527.55990,686
08 Mar 202427.7928.5027.1827.2027.201,077,435
07 Mar 202426.7627.7626.7127.6327.631,153,822
06 Mar 202428.0028.0026.8127.1527.151,239,183
05 Mar 202428.4228.5627.4428.0128.011,741,617
04 Mar 202430.9830.9828.8629.0029.001,820,001
01 Mar 202431.1631.6230.7631.2431.24732,968
29 Feb 202431.4131.9330.8731.1631.16477,757
28 Feb 202430.8831.7930.7631.2731.27613,917
27 Feb 202431.4731.8430.5530.7630.761,123,973
26 Feb 202429.8631.4229.7930.9430.941,121,017
23 Feb 202430.5030.7429.8029.8029.80478,930
22 Feb 202430.1230.7229.5830.5530.55916,854
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...