Singapore markets open in 4 hours 31 minutes

Tesla, Inc. (TSLA34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
30.13+0.81 (+2.76%)
At close: 07:07PM BRST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...