Yahoo

Mail

Singapore markets closed

Straits Times Index
3,258.90
+1.72(+0.05%)
Nikkei
28,041.48
+258.55(+0.93%)
Hang Seng
20,400.11
+90.98(+0.45%)
FTSE 100
7,631.74
+11.31(+0.15%)
Bitcoin USD
28,461.96
-18.21(-0.06%)
CMC Crypto 200
621.79
+7.58(+1.23%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	31.22	32.95	31.20	32.75	32.75	1,767,424
30 Mar 2023	31.17	31.61	31.02	31.19	31.19	1,242,959
29 Mar 2023	31.00	31.48	30.50	31.11	31.11	1,689,743
28 Mar 2023	31.13	31.20	29.87	30.42	30.42	1,064,469
27 Mar 2023	31.66	32.24	31.04	31.13	31.13	1,049,675
24 Mar 2023	31.70	31.90	30.76	31.28	31.28	1,402,403
23 Mar 2023	31.87	32.80	31.15	31.65	31.65	1,573,750
22 Mar 2023	32.74	32.97	31.21	31.21	31.21	1,729,048
21 Mar 2023	30.61	32.42	30.61	32.35	32.35	2,313,475
20 Mar 2023	29.38	30.48	28.94	29.90	29.90	812,773
17 Mar 2023	30.10	30.54	29.25	29.51	29.51	790,312
16 Mar 2023	29.80	30.57	29.51	30.00	30.00	1,298,325
15 Mar 2023	29.49	30.08	29.26	29.67	29.67	1,159,172
14 Mar 2023	29.09	30.10	28.93	29.92	29.92	1,649,379
13 Mar 2023	27.75	29.04	26.98	28.65	28.65	2,224,103
10 Mar 2023	27.92	28.79	27.33	28.22	28.22	1,822,696
09 Mar 2023	28.43	29.67	27.80	27.80	27.80	2,691,499
08 Mar 2023	30.07	30.07	28.83	29.30	29.30	2,002,654
07 Mar 2023	31.20	31.46	30.28	30.34	30.34	1,475,181
06 Mar 2023	32.15	32.46	31.08	31.20	31.20	1,515,172
03 Mar 2023	31.55	32.57	31.40	31.97	31.97	1,953,308
02 Mar 2023	30.47	31.51	30.16	31.18	31.18	2,316,246
01 Mar 2023	33.60	33.70	32.30	32.85	32.85	1,837,033
28 Feb 2023	34.45	34.45	33.17	33.48	33.48	1,772,729
27 Feb 2023	32.56	33.95	32.56	33.75	33.75	2,511,280
24 Feb 2023	32.19	32.19	31.30	31.78	31.78	1,356,869
23 Feb 2023	32.73	32.93	31.57	32.19	32.19	2,066,163
22 Feb 2023	31.62	32.50	31.31	32.29	32.29	2,473,192
17 Feb 2023	32.65	33.58	31.98	33.34	33.34	1,859,226
16 Feb 2023	35.21	35.59	33.00	33.00	33.00	2,806,918
15 Feb 2023	34.75	35.01	33.70	34.79	34.79	2,563,378
14 Feb 2023	31.75	33.99	30.70	33.99	33.99	3,030,737
13 Feb 2023	31.90	31.94	30.39	31.35	31.35	1,618,702
10 Feb 2023	33.50	33.79	31.70	31.94	31.94	2,028,653
09 Feb 2023	33.82	35.21	33.62	34.14	34.14	4,069,378
08 Feb 2023	31.88	32.99	31.61	32.77	32.77	2,297,320
07 Feb 2023	31.80	32.09	30.85	32.09	32.09	2,607,680
06 Feb 2023	30.94	31.98	30.91	31.32	31.32	2,771,666
03 Feb 2023	30.01	31.83	29.39	30.13	30.13	3,761,066
02 Feb 2023	29.00	30.79	28.73	29.32	29.32	3,228,718
01 Feb 2023	27.83	28.99	27.00	28.59	28.59	2,485,842
31 Jan 2023	26.48	27.66	25.91	27.50	27.50	2,393,405
30 Jan 2023	28.34	28.71	26.69	26.69	26.69	2,493,773
27 Jan 2023	25.75	28.86	25.58	28.35	28.35	4,769,657
26 Jan 2023	24.57	25.66	24.57	25.23	25.23	2,877,090
25 Jan 2023	22.95	23.24	22.01	22.81	22.81	1,540,803
24 Jan 2023	23.04	23.62	22.80	23.05	23.05	1,685,114
23 Jan 2023	22.04	23.56	21.92	23.27	23.27	2,444,327
20 Jan 2023	21.00	21.74	20.78	21.74	21.74	1,979,711
19 Jan 2023	20.54	21.16	20.32	20.56	20.56	1,389,655
18 Jan 2023	21.60	21.81	20.51	20.69	20.69	2,386,352
17 Jan 2023	20.11	21.00	19.97	21.00	21.00	2,515,433
16 Jan 2023	19.45	20.00	18.70	19.79	19.79	911,727
13 Jan 2023	18.69	19.48	18.40	19.45	19.45	2,634,340
12 Jan 2023	19.93	20.00	18.83	19.52	19.52	1,844,505
11 Jan 2023	19.65	20.43	19.56	19.72	19.72	1,799,532
10 Jan 2023	19.42	20.00	18.83	19.24	19.24	1,959,681
09 Jan 2023	19.18	20.42	19.13	19.68	19.68	2,672,440
06 Jan 2023	17.44	18.68	16.78	18.30	18.30	4,493,160
05 Jan 2023	19.23	19.23	18.10	18.40	18.40	2,499,206
04 Jan 2023	18.60	19.46	18.28	19.11	19.11	3,630,200
03 Jan 2023	19.80	20.05	17.80	18.33	18.33	4,461,520
02 Jan 2023	20.30	20.86	19.68	20.08	20.08	769,958
29 Dec 2022	19.10	20.30	19.10	20.30	20.30	4,959,282
28 Dec 2022	18.40	19.11	17.84	18.54	18.54	2,650,653
27 Dec 2022	19.10	19.74	18.12	18.13	18.13	2,863,178
26 Dec 2022	19.87	19.87	19.52	19.70	19.70	300,500
23 Dec 2022	20.35	20.66	19.51	19.90	19.90	2,879,630
22 Dec 2022	22.36	22.49	19.80	20.29	20.29	3,983,259
21 Dec 2022	22.80	23.00	22.13	22.31	22.31	2,187,672
20 Dec 2022	24.87	24.87	22.45	22.45	22.45	3,493,852
19 Dec 2022	25.70	25.93	24.23	24.73	24.73	1,855,052
16 Dec 2022	26.20	26.49	24.72	24.72	24.72	1,170,053
15 Dec 2022	25.58	26.71	25.20	26.20	26.20	1,307,635
14 Dec 2022	26.99	26.99	25.82	25.88	25.88	1,683,308
13 Dec 2022	28.20	29.43	25.97	26.53	26.53	3,030,493
12 Dec 2022	29.38	29.56	27.70	27.70	27.70	1,107,065
09 Dec 2022	28.24	29.90	28.23	29.48	29.48	1,407,946
08 Dec 2022	28.01	28.48	27.52	28.24	28.24	1,356,957
07 Dec 2022	28.53	29.23	28.05	28.24	28.24	1,546,780
06 Dec 2022	29.89	30.10	28.70	29.40	29.40	1,271,162
05 Dec 2022	30.72	31.21	29.81	29.90	29.90	842,707
02 Dec 2022	31.68	31.92	30.80	31.59	31.59	854,241
01 Dec 2022	31.79	32.20	31.13	31.30	31.30	1,244,267
30 Nov 2022	29.99	31.14	29.65	31.14	31.14	1,727,635
29 Nov 2022	30.85	30.85	29.50	29.72	29.72	1,584,439
28 Nov 2022	30.24	31.63	30.02	30.98	30.98	966,150
25 Nov 2022	31.04	31.28	30.19	30.95	30.95	949,585
24 Nov 2022	30.69	31.11	30.00	30.67	30.67	152,228
23 Nov 2022	29.27	30.84	29.13	30.53	30.53	1,829,155
22 Nov 2022	28.18	28.52	27.73	28.50	28.50	1,648,763
21 Nov 2022	29.25	29.43	27.80	27.80	27.80	2,528,305
18 Nov 2022	30.92	31.13	29.47	30.06	30.06	1,646,205
17 Nov 2022	31.32	31.75	30.60	30.65	30.65	1,462,745
16 Nov 2022	32.32	32.47	31.24	31.26	31.26	860,018
14 Nov 2022	32.02	32.49	31.17	31.91	31.91	950,730
11 Nov 2022	32.20	32.80	30.30	32.51	32.51	1,487,917
10 Nov 2022	29.20	32.10	28.85	31.82	31.82	3,181,397
09 Nov 2022	30.71	31.69	28.80	28.90	28.90	2,445,312
08 Nov 2022	31.99	32.04	30.08	30.70	30.70	2,123,415
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,258.90+1.72(+0.05%)

Nikkei28,041.48+258.55(+0.93%)

Hang Seng20,400.11+90.98(+0.45%)

FTSE 1007,631.74+11.31(+0.15%)

Bitcoin USD28,461.96-18.21(-0.06%)

CMC Crypto 200621.79+7.58(+1.23%)

Tesla, Inc. (TSLA34.SA)

Straits Times Index
3,258.90
+1.72(+0.05%)

Nikkei
28,041.48
+258.55(+0.93%)

Hang Seng
20,400.11
+90.98(+0.45%)

FTSE 100
7,631.74
+11.31(+0.15%)

Bitcoin USD
28,461.96
-18.21(-0.06%)

CMC Crypto 200
621.79
+7.58(+1.23%)