Singapore markets closed

Tesla, Inc. (TSLA34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
32.75+1.56 (+5.00%)
At close: 05:11PM BRT
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202331.2232.9531.2032.7532.751,767,424
30 Mar 202331.1731.6131.0231.1931.191,242,959
29 Mar 202331.0031.4830.5031.1131.111,689,743
28 Mar 202331.1331.2029.8730.4230.421,064,469
27 Mar 202331.6632.2431.0431.1331.131,049,675
24 Mar 202331.7031.9030.7631.2831.281,402,403
23 Mar 202331.8732.8031.1531.6531.651,573,750
22 Mar 202332.7432.9731.2131.2131.211,729,048
21 Mar 202330.6132.4230.6132.3532.352,313,475
20 Mar 202329.3830.4828.9429.9029.90812,773
17 Mar 202330.1030.5429.2529.5129.51790,312
16 Mar 202329.8030.5729.5130.0030.001,298,325
15 Mar 202329.4930.0829.2629.6729.671,159,172
14 Mar 202329.0930.1028.9329.9229.921,649,379
13 Mar 202327.7529.0426.9828.6528.652,224,103
10 Mar 202327.9228.7927.3328.2228.221,822,696
09 Mar 202328.4329.6727.8027.8027.802,691,499
08 Mar 202330.0730.0728.8329.3029.302,002,654
07 Mar 202331.2031.4630.2830.3430.341,475,181
06 Mar 202332.1532.4631.0831.2031.201,515,172
03 Mar 202331.5532.5731.4031.9731.971,953,308
02 Mar 202330.4731.5130.1631.1831.182,316,246
01 Mar 202333.6033.7032.3032.8532.851,837,033
28 Feb 202334.4534.4533.1733.4833.481,772,729
27 Feb 202332.5633.9532.5633.7533.752,511,280
24 Feb 202332.1932.1931.3031.7831.781,356,869
23 Feb 202332.7332.9331.5732.1932.192,066,163
22 Feb 202331.6232.5031.3132.2932.292,473,192
17 Feb 202332.6533.5831.9833.3433.341,859,226
16 Feb 202335.2135.5933.0033.0033.002,806,918
15 Feb 202334.7535.0133.7034.7934.792,563,378
14 Feb 202331.7533.9930.7033.9933.993,030,737
13 Feb 202331.9031.9430.3931.3531.351,618,702
10 Feb 202333.5033.7931.7031.9431.942,028,653
09 Feb 202333.8235.2133.6234.1434.144,069,378
08 Feb 202331.8832.9931.6132.7732.772,297,320
07 Feb 202331.8032.0930.8532.0932.092,607,680
06 Feb 202330.9431.9830.9131.3231.322,771,666
03 Feb 202330.0131.8329.3930.1330.133,761,066
02 Feb 202329.0030.7928.7329.3229.323,228,718
01 Feb 202327.8328.9927.0028.5928.592,485,842
31 Jan 202326.4827.6625.9127.5027.502,393,405
30 Jan 202328.3428.7126.6926.6926.692,493,773
27 Jan 202325.7528.8625.5828.3528.354,769,657
26 Jan 202324.5725.6624.5725.2325.232,877,090
25 Jan 202322.9523.2422.0122.8122.811,540,803
24 Jan 202323.0423.6222.8023.0523.051,685,114
23 Jan 202322.0423.5621.9223.2723.272,444,327
20 Jan 202321.0021.7420.7821.7421.741,979,711
19 Jan 202320.5421.1620.3220.5620.561,389,655
18 Jan 202321.6021.8120.5120.6920.692,386,352
17 Jan 202320.1121.0019.9721.0021.002,515,433
16 Jan 202319.4520.0018.7019.7919.79911,727
13 Jan 202318.6919.4818.4019.4519.452,634,340
12 Jan 202319.9320.0018.8319.5219.521,844,505
11 Jan 202319.6520.4319.5619.7219.721,799,532
10 Jan 202319.4220.0018.8319.2419.241,959,681
09 Jan 202319.1820.4219.1319.6819.682,672,440
06 Jan 202317.4418.6816.7818.3018.304,493,160
05 Jan 202319.2319.2318.1018.4018.402,499,206
04 Jan 202318.6019.4618.2819.1119.113,630,200
03 Jan 202319.8020.0517.8018.3318.334,461,520
02 Jan 202320.3020.8619.6820.0820.08769,958
29 Dec 202219.1020.3019.1020.3020.304,959,282
28 Dec 202218.4019.1117.8418.5418.542,650,653
27 Dec 202219.1019.7418.1218.1318.132,863,178
26 Dec 202219.8719.8719.5219.7019.70300,500
23 Dec 202220.3520.6619.5119.9019.902,879,630
22 Dec 202222.3622.4919.8020.2920.293,983,259
21 Dec 202222.8023.0022.1322.3122.312,187,672
20 Dec 202224.8724.8722.4522.4522.453,493,852
19 Dec 202225.7025.9324.2324.7324.731,855,052
16 Dec 202226.2026.4924.7224.7224.721,170,053
15 Dec 202225.5826.7125.2026.2026.201,307,635
14 Dec 202226.9926.9925.8225.8825.881,683,308
13 Dec 202228.2029.4325.9726.5326.533,030,493
12 Dec 202229.3829.5627.7027.7027.701,107,065
09 Dec 202228.2429.9028.2329.4829.481,407,946
08 Dec 202228.0128.4827.5228.2428.241,356,957
07 Dec 202228.5329.2328.0528.2428.241,546,780
06 Dec 202229.8930.1028.7029.4029.401,271,162
05 Dec 202230.7231.2129.8129.9029.90842,707
02 Dec 202231.6831.9230.8031.5931.59854,241
01 Dec 202231.7932.2031.1331.3031.301,244,267
30 Nov 202229.9931.1429.6531.1431.141,727,635
29 Nov 202230.8530.8529.5029.7229.721,584,439
28 Nov 202230.2431.6330.0230.9830.98966,150
25 Nov 202231.0431.2830.1930.9530.95949,585
24 Nov 202230.6931.1130.0030.6730.67152,228
23 Nov 202229.2730.8429.1330.5330.531,829,155
22 Nov 202228.1828.5227.7328.5028.501,648,763
21 Nov 202229.2529.4327.8027.8027.802,528,305
18 Nov 202230.9231.1329.4730.0630.061,646,205
17 Nov 202231.3231.7530.6030.6530.651,462,745
16 Nov 202232.3232.4731.2431.2631.26860,018
14 Nov 202232.0232.4931.1731.9131.91950,730
11 Nov 202232.2032.8030.3032.5132.511,487,917
10 Nov 202229.2032.1028.8531.8231.823,181,397
09 Nov 202230.7131.6928.8028.9028.902,445,312
08 Nov 202231.9932.0430.0830.7030.702,123,415
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...