Singapore markets open in 2 hours 49 minutes

Tesla, Inc. (TSLA34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
31.59+0.29 (+0.93%)
At close: 07:06PM BRST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
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
07 Nov 202233.9333.9331.5131.8031.801,437,112
04 Nov 202234.9535.1932.0132.5332.532,074,624
03 Nov 202234.1335.4333.9034.4034.401,576,801
01 Nov 202237.5538.2636.1936.6836.68866,078
31 Oct 202237.7137.9736.3036.7836.78600,854
28 Oct 202237.5138.0636.1637.5537.55923,694
27 Oct 202238.1638.9936.8636.9136.91749,453
26 Oct 202236.5738.3536.3237.7337.731,194,274
25 Oct 202235.0037.1035.0036.8236.821,198,258
24 Oct 202234.2635.2732.9234.8334.831,245,879
21 Oct 202233.6834.6433.4034.5034.501,041,611
20 Oct 202234.1835.0333.0433.9033.902,548,053
19 Oct 202236.1236.6735.9636.3236.32898,378
18 Oct 202237.7337.7535.6736.2036.201,099,166
17 Oct 202234.6036.5034.4436.1636.161,416,042
14 Oct 202236.7537.2934.0034.1434.141,576,550
13 Oct 202235.0036.6634.3436.4936.492,092,884
11 Oct 202236.2236.6535.4735.6035.601,261,046
10 Oct 202236.2836.7235.3736.2236.221,184,121
07 Oct 202238.3938.3936.2236.2636.261,608,232
06 Oct 202239.0039.7238.2938.8138.811,180,993
05 Oct 202239.9640.1538.1739.0039.001,471,023
04 Oct 202240.0041.3139.4040.2640.262,112,202
03 Oct 202242.0142.1238.9839.3439.342,373,818
30 Sept 202245.0846.4444.4744.8344.83588,869
29 Sept 202247.5347.8044.9045.0845.08878,744
28 Sept 202247.4648.1946.4448.1948.19725,049
27 Sept 202247.0147.6946.6547.5847.58381,291
26 Sept 202245.2547.3144.9746.8446.84357,841
23 Sept 202245.8946.2444.8245.3045.30452,929
22 Sept 202248.7048.7045.9146.2446.24994,923
21 Sept 202249.7350.2848.7048.7048.70719,185
20 Sept 202250.0150.4049.3049.7749.77526,369
19 Sept 202249.5050.4749.0849.6849.68556,026
16 Sept 202249.3549.7548.6349.6049.60498,500
15 Sept 202249.2450.2949.0049.4849.48626,832
14 Sept 202247.2249.4647.0248.9948.99339,572
13 Sept 202247.3447.9947.0347.5047.50385,673
12 Sept 202248.4248.9548.0848.3048.30278,036
09 Sept 202247.2848.2347.2848.2248.22511,374
08 Sept 202245.9347.0045.5546.9546.95516,757
06 Sept 202244.0045.1343.4144.8444.84841,527
05 Sept 202243.9043.9042.5043.0943.09129,502
02 Sept 202245.5945.7443.4743.5943.591,672,572
01 Sept 202244.2445.5043.3745.5045.50825,023
31 Aug 202245.1045.6044.0044.9944.99406,559
30 Aug 202245.1245.6343.5844.2444.24468,677
29 Aug 202244.9945.6344.1544.7044.70780,397
26 Aug 202247.0347.9245.5845.8045.80390,062
25 Aug 202248.8048.9046.5647.0347.031,233,159
25 Aug 20223:1 Stock split
24 Aug 202247.6748.5847.3447.4247.42597,087
23 Aug 202246.8147.6146.0847.2947.29463,371
22 Aug 202247.0547.3346.3646.8146.81297,903
19 Aug 202248.3448.8347.6147.8447.84535,284
18 Aug 202249.3349.6248.8348.9048.90423,105
17 Aug 202249.3349.8748.5049.0149.01724,671
16 Aug 202249.8050.4048.6749.1149.11868,515
15 Aug 202247.9549.7547.9049.2449.241,511,784
12 Aug 202246.3047.5045.4547.4347.431,008,690
11 Aug 202246.8447.3346.1246.1546.15791,589
10 Aug 202246.8747.0844.7246.8346.831,594,638
09 Aug 202246.3246.5244.8245.4045.401,136,979
08 Aug 202246.9248.9446.2346.3346.331,214,703
05 Aug 202250.0250.0246.1946.5046.501,280,571
04 Aug 202251.3351.3549.8850.2350.231,077,045
03 Aug 202250.3751.0849.9850.7350.731,080,333
02 Aug 202247.6850.3447.6849.7549.751,541,037
01 Aug 202248.6950.3547.9147.9747.971,824,510
29 Jul 202245.6048.2045.3247.9947.991,637,688
28 Jul 202245.3745.8944.5845.4045.401,033,176
27 Jul 202243.8745.2643.5045.0445.041,165,548
26 Jul 202244.7544.8743.0043.0043.00778,710
25 Jul 202247.0047.0044.9344.9344.931,042,980
22 Jul 202247.1547.7746.2846.7546.751,538,358
21 Jul 202243.2546.9643.2546.7246.722,175,645
20 Jul 202241.8842.6841.2342.6842.68902,634
19 Jul 202241.1141.6739.9141.5041.501,621,635
18 Jul 202241.1041.9740.6740.6740.671,152,870
15 Jul 202240.5041.2939.9240.3740.371,027,341
14 Jul 202240.0540.4339.3040.3040.30948,561
13 Jul 202238.5240.6238.1340.1440.141,123,920
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...