Singapore markets open in 4 hours 54 minutes

Tesla, Inc. (TSLA34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
189.20-6.80 (-3.47%)
At close: 7:06PM BRST
Show:
Historical prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj. close**Volume
26 Nov 2021191.87193.69186.55189.20189.20381,249
25 Nov 2021196.16199.37195.00196.00196.0099,437
24 Nov 2021192.11197.90186.11195.40195.40654,791
23 Nov 2021205.44207.80186.47192.50192.50846,483
22 Nov 2021202.91209.58197.94202.00202.00813,501
19 Nov 2021191.90199.43188.70198.40198.40543,913
18 Nov 2021190.70193.60187.03190.00190.00596,609
17 Nov 2021183.31192.42181.68188.09188.09605,931
16 Nov 2021171.29181.52169.00181.30181.30441,113
12 Nov 2021------
11 Nov 2021186.08188.05178.04178.61178.61762,796
10 Nov 2021172.99184.43167.68182.36182.361,108,434
09 Nov 2021202.80203.93173.03175.21175.211,458,607
08 Nov 2021205.50207.51196.92200.49200.49709,461
05 Nov 2021215.03215.20209.08211.37211.37380,369
04 Nov 2021216.51218.10212.91216.00216.00833,801
03 Nov 2021210.70211.98202.20211.40211.40948,986
01 Nov 2021200.00212.84197.34212.84212.841,235,417
29 Oct 2021190.80196.20188.80196.20196.20662,159
28 Oct 2021187.11189.55184.70189.35189.35611,186
27 Oct 2021179.10186.91179.08180.50180.50733,672
26 Oct 2021177.69190.86175.04177.86177.861,680,938
25 Oct 2021166.30181.19165.00178.37178.371,458,015
22 Oct 2021159.95162.50159.00160.00160.00400,382
21 Oct 2021150.25158.88150.25158.30158.30510,327
20 Oct 2021151.00151.00149.30150.12150.12186,169
19 Oct 2021152.14152.55149.29151.30151.30296,672
18 Oct 2021146.20150.58146.20150.05150.05335,025
15 Oct 2021140.99143.59140.21143.36143.36146,375
14 Oct 2021139.61141.42139.50140.99140.99136,299
13 Oct 2021139.32141.10138.93139.45139.45228,719
11 Oct 2021135.25138.03135.17137.20137.20183,388
08 Oct 2021137.00137.05134.80135.24135.24262,678
07 Oct 2021135.22138.45134.92137.07137.07218,659
06 Oct 2021132.59135.27132.55134.00134.00197,947
05 Oct 2021134.02135.97132.40133.90133.90368,327
04 Oct 2021134.00136.39131.78133.30133.30517,510
01 Oct 2021131.85132.09128.49129.70129.70442,112
30 Sep 2021131.63134.55131.61131.80131.80218,998
29 Sep 2021132.78134.46130.43132.50132.50277,061
28 Sep 2021132.02134.19130.65131.51131.51324,285
27 Sep 2021128.52134.30128.32132.35132.35395,882
24 Sep 2021124.50129.09124.30129.00129.00312,122
23 Sep 2021124.85125.48123.60124.56124.56112,704
22 Sep 2021122.96124.88122.08124.88124.88197,274
21 Sep 2021121.89123.76121.40121.63121.63181,109
20 Sep 2021122.35123.08120.52120.81120.81481,855
17 Sep 2021124.87126.92123.92125.08125.08220,230
16 Sep 2021123.35124.88122.89124.49124.49158,389
15 Sep 2021122.44124.00121.40124.00124.00182,251
14 Sep 2021122.30123.50120.72122.00122.00184,332
13 Sep 2021121.05122.35115.92122.35122.35439,816
10 Sep 2021124.02124.40121.00121.00121.00157,520
09 Sep 2021125.05125.90122.59123.00123.00264,664
08 Sep 2021123.62125.40122.28125.40125.40560,491
06 Sep 2021118.80119.40118.55119.26119.2657,240
03 Sep 2021118.80118.94117.07118.80118.80264,208
02 Sep 2021119.01119.69117.84119.00119.00219,248
01 Sep 2021118.30119.50117.74119.19119.19149,741
31 Aug 2021117.91119.37117.00118.11118.11179,794
30 Aug 2021116.10118.44116.10118.22118.22313,566
27 Aug 2021115.21116.37115.05115.35115.35222,155
26 Aug 2021116.01117.26114.77114.89114.89232,760
25 Aug 2021116.34117.45115.51115.70115.70258,206
24 Aug 2021118.49118.84115.90115.99115.99388,241
23 Aug 2021115.00119.89114.29118.98118.98559,769
20 Aug 2021116.20118.05113.83114.50114.50429,772
19 Aug 2021114.60116.00113.40114.16114.16525,067
18 Aug 2021110.25116.40110.25112.57112.57561,720
17 Aug 2021111.10111.10107.53109.20109.20652,913
16 Aug 2021116.11116.46111.10113.00113.00631,563
13 Aug 2021118.45120.19116.96117.70117.70502,224
12 Aug 2021------
11 Aug 2021116.00116.30114.80115.55115.55309,121
10 Aug 2021116.84116.97114.79115.00115.00305,637
09 Aug 2021116.57118.45114.20117.20117.20401,032
06 Aug 2021116.70116.98114.00114.00114.00338,851
05 Aug 2021115.88116.80113.87116.50116.50411,683
04 Aug 2021115.29118.45114.61115.00115.00504,062
03 Aug 2021117.00118.71114.80115.50115.50555,833
02 Aug 2021112.60116.67112.26114.60114.60783,977
30 Jul 2021106.82112.47106.70111.50111.50821,100
29 Jul 2021103.41108.15102.97107.20107.20679,520
28 Jul 2021104.49105.25103.00103.41103.41458,391
27 Jul 2021108.75108.75101.55104.15104.151,075,598
26 Jul 2021106.01107.84104.84107.80107.80672,727
23 Jul 2021105.67105.85102.95104.92104.92476,901
22 Jul 2021106.39107.68104.86105.67105.67365,095
21 Jul 2021108.36109.08105.91106.10106.10540,838
20 Jul 2021107.53108.15105.13107.95107.95446,215
19 Jul 2021102.39106.10101.16106.10106.10532,260
16 Jul 2021104.80104.85102.22102.60102.60252,151
15 Jul 2021104.44106.03102.45104.09104.09411,297
14 Jul 2021108.09108.09103.61103.90103.90465,090
13 Jul 2021111.20112.50107.83108.20108.20420,274
12 Jul 2021------
08 Jul 2021104.02106.98102.25106.98106.98488,897
07 Jul 2021108.00108.22104.88105.57105.57332,630
06 Jul 2021109.00109.79105.60107.35107.35385,334
05 Jul 2021108.00108.00106.95107.50107.5061,594
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...