Yahoo

Mail

Singapore markets closed

Straits Times Index
3,217.41
+10.42(+0.32%)
Nikkei
31,857.62
-14.90(-0.05%)
Hang Seng
17,809.66
+436.63(+2.51%)
FTSE 100
7,608.08
+6.23(+0.08%)
Bitcoin USD
26,969.23
+59.83(+0.22%)
CMC Crypto 200
579.66
+0.90(+0.15%)

Tesla, Inc. (TSLA34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

39.36

+0.60

(+1.55%)

At close: 05:11PM BRT

Time period:

30 Sept 2022 - 30 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	39.10	39.90	38.61	39.36	39.36	455,961
28 Sept 2023	37.84	38.97	37.73	38.76	38.76	551,096
27 Sept 2023	38.17	38.44	37.23	37.84	37.84	697,544
26 Sept 2023	37.99	38.70	37.59	37.91	37.91	509,363
25 Sept 2023	37.42	38.35	36.95	38.32	38.32	733,078
22 Sept 2023	39.65	39.70	37.67	37.71	37.71	698,481
21 Sept 2023	39.54	40.08	39.15	39.30	39.30	967,926
20 Sept 2023	40.65	41.47	40.05	40.07	40.07	716,997
19 Sept 2023	40.24	40.70	39.62	40.65	40.65	502,898
18 Sept 2023	41.22	41.29	40.05	40.16	40.16	763,642
15 Sept 2023	42.15	42.36	41.24	41.69	41.69	728,418
14 Sept 2023	41.65	42.16	41.27	42.07	42.07	560,405
13 Sept 2023	41.50	42.31	41.23	41.70	41.70	931,484
12 Sept 2023	41.90	43.09	41.25	41.30	41.30	1,593,401
11 Sept 2023	40.77	42.40	40.17	42.04	42.04	1,676,640
08 Sept 2023	39.05	39.99	38.38	38.61	38.61	917,946
06 Sept 2023	39.88	39.96	38.06	39.22	39.22	807,658
05 Sept 2023	37.77	40.14	37.77	39.80	39.80	944,339
04 Sept 2023	37.98	38.35	37.26	37.85	37.85	280,991
01 Sept 2023	39.73	39.73	37.37	37.71	37.71	1,808,993
31 Aug 2023	39.11	40.37	39.01	40.00	40.00	1,052,746
30 Aug 2023	38.73	39.56	38.13	38.99	38.99	1,079,840
29 Aug 2023	36.30	39.00	36.21	39.00	39.00	1,322,085
28 Aug 2023	37.10	37.36	36.02	36.30	36.30	1,050,443
25 Aug 2023	35.00	36.50	34.91	36.38	36.38	1,126,386
24 Aug 2023	36.33	36.53	34.75	35.10	35.10	732,705
23 Aug 2023	35.24	36.29	35.04	35.98	35.98	1,020,006
22 Aug 2023	37.25	37.28	35.41	35.98	35.98	1,101,654
21 Aug 2023	34.31	36.00	34.31	36.00	36.00	1,216,015
18 Aug 2023	33.52	33.91	32.97	33.46	33.46	843,196
17 Aug 2023	35.22	35.33	34.06	34.13	34.13	738,176
16 Aug 2023	35.63	36.41	35.09	35.14	35.14	1,475,563
15 Aug 2023	36.96	37.47	36.19	36.19	36.19	659,018
14 Aug 2023	36.35	37.24	36.20	37.17	37.17	501,789
11 Aug 2023	37.12	37.32	36.50	37.13	37.13	510,802
10 Aug 2023	37.34	38.13	36.97	37.43	37.43	916,971
09 Aug 2023	38.25	38.42	37.15	37.18	37.18	524,808
08 Aug 2023	38.02	38.58	37.72	38.21	38.21	607,557
07 Aug 2023	39.00	39.00	37.18	38.40	38.40	802,669
04 Aug 2023	39.90	40.14	38.52	38.57	38.57	828,332
03 Aug 2023	38.25	39.72	38.22	39.70	39.70	890,582
02 Aug 2023	38.33	38.99	37.66	38.11	38.11	926,279
01 Aug 2023	39.51	39.75	38.92	39.13	39.13	758,712
31 Jul 2023	39.51	39.85	39.08	39.50	39.50	496,589
28 Jul 2023	38.20	39.54	38.14	39.42	39.42	1,035,470
27 Jul 2023	39.59	39.77	37.93	37.93	37.93	917,848
26 Jul 2023	39.05	39.70	38.75	39.04	39.04	476,370
25 Jul 2023	40.07	40.50	39.34	39.44	39.44	849,220
24 Jul 2023	38.05	39.88	37.85	39.68	39.68	1,596,595
21 Jul 2023	39.79	39.93	38.16	38.80	38.80	1,809,861
20 Jul 2023	41.59	41.93	39.20	39.45	39.45	1,890,983
19 Jul 2023	44.22	44.84	43.29	43.67	43.67	913,463
18 Jul 2023	43.54	44.33	43.00	44.13	44.13	596,163
17 Jul 2023	43.22	44.25	42.86	43.60	43.60	1,193,918
14 Jul 2023	41.50	42.83	41.30	42.02	42.02	1,115,115
13 Jul 2023	41.06	41.80	40.68	41.58	41.58	1,091,681
12 Jul 2023	41.43	41.55	40.82	40.93	40.93	830,245
11 Jul 2023	41.14	41.45	40.50	41.00	41.00	829,095
10 Jul 2023	41.87	42.15	40.35	41.04	41.04	752,861
07 Jul 2023	42.60	42.88	41.61	41.62	41.62	1,102,089
06 Jul 2023	42.40	42.95	41.62	42.60	42.60	893,045
05 Jul 2023	42.14	43.00	42.03	42.85	42.85	1,118,853
04 Jul 2023	41.60	42.05	41.03	41.60	41.60	250,027
03 Jul 2023	41.30	42.38	41.15	41.60	41.60	1,204,016
30 Jun 2023	39.11	39.78	39.11	39.12	39.12	644,234
29 Jun 2023	39.28	39.56	38.61	38.91	38.91	758,946
28 Jun 2023	38.10	39.41	37.76	38.84	38.84	1,326,477
27 Jun 2023	36.00	37.52	35.92	37.47	37.47	1,267,528
26 Jun 2023	37.60	38.44	35.91	35.92	35.92	1,545,392
23 Jun 2023	39.00	39.24	37.88	38.18	38.18	873,358
22 Jun 2023	37.57	39.56	37.03	39.56	39.56	1,586,348
21 Jun 2023	41.36	41.47	38.43	38.60	38.60	1,888,566
20 Jun 2023	39.09	41.16	39.09	41.11	41.11	1,403,498
19 Jun 2023	39.38	39.38	38.21	38.68	38.68	305,785
16 Jun 2023	38.90	39.68	38.86	39.29	39.29	1,062,619
15 Jun 2023	37.83	38.90	37.22	38.30	38.30	939,561
14 Jun 2023	39.71	39.72	38.06	38.53	38.53	1,388,364
13 Jun 2023	38.39	39.45	38.14	39.32	39.32	1,385,892
12 Jun 2023	37.76	38.19	37.38	37.93	37.93	1,278,340
09 Jun 2023	38.17	38.55	36.97	37.28	37.28	1,657,050
07 Jun 2023	34.92	35.37	34.23	34.47	34.47	1,399,426
06 Jun 2023	33.54	33.90	32.83	33.90	33.90	1,301,400
05 Jun 2023	33.54	34.09	32.99	33.45	33.45	1,219,251
02 Jun 2023	32.55	33.60	32.43	33.08	33.08	1,344,765
01 Jun 2023	32.00	32.81	31.43	32.29	32.29	1,258,736
31 May 2023	31.55	32.12	31.12	32.00	32.00	1,145,071
30 May 2023	31.62	32.30	31.16	31.69	31.69	1,218,256
29 May 2023	30.20	32.42	29.62	30.28	30.28	735,890
26 May 2023	28.96	30.91	28.85	30.02	30.02	1,706,587
25 May 2023	29.02	29.09	28.17	29.00	29.00	952,145
24 May 2023	28.69	28.69	27.58	28.34	28.34	678,436
23 May 2023	29.11	29.89	28.78	28.81	28.81	1,056,665
22 May 2023	28.15	29.37	27.99	29.37	29.37	974,506
19 May 2023	27.54	28.32	27.52	28.09	28.09	1,007,743
18 May 2023	27.00	27.41	26.76	27.41	27.41	946,758
17 May 2023	25.99	26.97	25.83	26.77	26.77	835,025
16 May 2023	25.49	26.13	25.19	25.71	25.71	692,478
15 May 2023	25.71	26.13	25.25	25.34	25.34	745,568
12 May 2023	27.04	27.29	25.73	25.73	25.73	1,202,551
11 May 2023	26.23	26.77	25.93	26.61	26.61	1,068,569
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,217.41+10.42(+0.32%)

Nikkei31,857.62-14.90(-0.05%)

Hang Seng17,809.66+436.63(+2.51%)

FTSE 1007,608.08+6.23(+0.08%)

Bitcoin USD26,969.23+59.83(+0.22%)

CMC Crypto 200579.66+0.90(+0.15%)

Tesla, Inc. (TSLA34.SA)

Straits Times Index
3,217.41
+10.42(+0.32%)

Nikkei
31,857.62
-14.90(-0.05%)

Hang Seng
17,809.66
+436.63(+2.51%)

FTSE 100
7,608.08
+6.23(+0.08%)

Bitcoin USD
26,969.23
+59.83(+0.22%)

CMC Crypto 200
579.66
+0.90(+0.15%)