Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202339.1039.9038.6139.3639.36455,961
28 Sept 202337.8438.9737.7338.7638.76551,096
27 Sept 202338.1738.4437.2337.8437.84697,544
26 Sept 202337.9938.7037.5937.9137.91509,363
25 Sept 202337.4238.3536.9538.3238.32733,078
22 Sept 202339.6539.7037.6737.7137.71698,481
21 Sept 202339.5440.0839.1539.3039.30967,926
20 Sept 202340.6541.4740.0540.0740.07716,997
19 Sept 202340.2440.7039.6240.6540.65502,898
18 Sept 202341.2241.2940.0540.1640.16763,642
15 Sept 202342.1542.3641.2441.6941.69728,418
14 Sept 202341.6542.1641.2742.0742.07560,405
13 Sept 202341.5042.3141.2341.7041.70931,484
12 Sept 202341.9043.0941.2541.3041.301,593,401
11 Sept 202340.7742.4040.1742.0442.041,676,640
08 Sept 202339.0539.9938.3838.6138.61917,946
06 Sept 202339.8839.9638.0639.2239.22807,658
05 Sept 202337.7740.1437.7739.8039.80944,339
04 Sept 202337.9838.3537.2637.8537.85280,991
01 Sept 202339.7339.7337.3737.7137.711,808,993
31 Aug 202339.1140.3739.0140.0040.001,052,746
30 Aug 202338.7339.5638.1338.9938.991,079,840
29 Aug 202336.3039.0036.2139.0039.001,322,085
28 Aug 202337.1037.3636.0236.3036.301,050,443
25 Aug 202335.0036.5034.9136.3836.381,126,386
24 Aug 202336.3336.5334.7535.1035.10732,705
23 Aug 202335.2436.2935.0435.9835.981,020,006
22 Aug 202337.2537.2835.4135.9835.981,101,654
21 Aug 202334.3136.0034.3136.0036.001,216,015
18 Aug 202333.5233.9132.9733.4633.46843,196
17 Aug 202335.2235.3334.0634.1334.13738,176
16 Aug 202335.6336.4135.0935.1435.141,475,563
15 Aug 202336.9637.4736.1936.1936.19659,018
14 Aug 202336.3537.2436.2037.1737.17501,789
11 Aug 202337.1237.3236.5037.1337.13510,802
10 Aug 202337.3438.1336.9737.4337.43916,971
09 Aug 202338.2538.4237.1537.1837.18524,808
08 Aug 202338.0238.5837.7238.2138.21607,557
07 Aug 202339.0039.0037.1838.4038.40802,669
04 Aug 202339.9040.1438.5238.5738.57828,332
03 Aug 202338.2539.7238.2239.7039.70890,582
02 Aug 202338.3338.9937.6638.1138.11926,279
01 Aug 202339.5139.7538.9239.1339.13758,712
31 Jul 202339.5139.8539.0839.5039.50496,589
28 Jul 202338.2039.5438.1439.4239.421,035,470
27 Jul 202339.5939.7737.9337.9337.93917,848
26 Jul 202339.0539.7038.7539.0439.04476,370
25 Jul 202340.0740.5039.3439.4439.44849,220
24 Jul 202338.0539.8837.8539.6839.681,596,595
21 Jul 202339.7939.9338.1638.8038.801,809,861
20 Jul 202341.5941.9339.2039.4539.451,890,983
19 Jul 202344.2244.8443.2943.6743.67913,463
18 Jul 202343.5444.3343.0044.1344.13596,163
17 Jul 202343.2244.2542.8643.6043.601,193,918
14 Jul 202341.5042.8341.3042.0242.021,115,115
13 Jul 202341.0641.8040.6841.5841.581,091,681
12 Jul 202341.4341.5540.8240.9340.93830,245
11 Jul 202341.1441.4540.5041.0041.00829,095
10 Jul 202341.8742.1540.3541.0441.04752,861
07 Jul 202342.6042.8841.6141.6241.621,102,089
06 Jul 202342.4042.9541.6242.6042.60893,045
05 Jul 202342.1443.0042.0342.8542.851,118,853
04 Jul 202341.6042.0541.0341.6041.60250,027
03 Jul 202341.3042.3841.1541.6041.601,204,016
30 Jun 202339.1139.7839.1139.1239.12644,234
29 Jun 202339.2839.5638.6138.9138.91758,946
28 Jun 202338.1039.4137.7638.8438.841,326,477
27 Jun 202336.0037.5235.9237.4737.471,267,528
26 Jun 202337.6038.4435.9135.9235.921,545,392
23 Jun 202339.0039.2437.8838.1838.18873,358
22 Jun 202337.5739.5637.0339.5639.561,586,348
21 Jun 202341.3641.4738.4338.6038.601,888,566
20 Jun 202339.0941.1639.0941.1141.111,403,498
19 Jun 202339.3839.3838.2138.6838.68305,785
16 Jun 202338.9039.6838.8639.2939.291,062,619
15 Jun 202337.8338.9037.2238.3038.30939,561
14 Jun 202339.7139.7238.0638.5338.531,388,364
13 Jun 202338.3939.4538.1439.3239.321,385,892
12 Jun 202337.7638.1937.3837.9337.931,278,340
09 Jun 202338.1738.5536.9737.2837.281,657,050
07 Jun 202334.9235.3734.2334.4734.471,399,426
06 Jun 202333.5433.9032.8333.9033.901,301,400
05 Jun 202333.5434.0932.9933.4533.451,219,251
02 Jun 202332.5533.6032.4333.0833.081,344,765
01 Jun 202332.0032.8131.4332.2932.291,258,736
31 May 202331.5532.1231.1232.0032.001,145,071
30 May 202331.6232.3031.1631.6931.691,218,256
29 May 202330.2032.4229.6230.2830.28735,890
26 May 202328.9630.9128.8530.0230.021,706,587
25 May 202329.0229.0928.1729.0029.00952,145
24 May 202328.6928.6927.5828.3428.34678,436
23 May 202329.1129.8928.7828.8128.811,056,665
22 May 202328.1529.3727.9929.3729.37974,506
19 May 202327.5428.3227.5228.0928.091,007,743
18 May 202327.0027.4126.7627.4127.41946,758
17 May 202325.9926.9725.8326.7726.77835,025
16 May 202325.4926.1325.1925.7125.71692,478
15 May 202325.7126.1325.2525.3425.34745,568
12 May 202327.0427.2925.7325.7325.731,202,551
11 May 202326.2326.7725.9326.6126.611,068,569
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...