Singapore markets open in 5 hours 27 minutes

Tesla, Inc. (TSLA34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
36.67+0.34 (+0.94%)
As of 04:18PM BRT. Market open.
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
04 Dec 202336.3936.8535.9336.6736.67383,620
01 Dec 202336.1336.6135.6536.3336.331,362,819
30 Nov 202338.0038.1036.5036.7136.71581,312
29 Nov 202338.0038.5437.1437.5037.50661,863
28 Nov 202336.2037.6435.6237.6437.64783,275
27 Nov 202336.0936.4835.5036.1536.15430,299
24 Nov 202335.6136.5535.4636.0036.00489,850
23 Nov 202335.9536.2835.4035.8535.85282,556
22 Nov 202337.0537.2635.4236.0036.00941,984
21 Nov 202335.9937.1535.5136.9636.96691,401
20 Nov 202335.9035.9635.2335.6035.60597,154
17 Nov 202335.5636.3034.6735.9035.90687,397
16 Nov 202336.2236.5535.1835.5835.58989,433
14 Nov 202334.8236.2034.7036.2036.201,449,968
13 Nov 202333.2034.5532.6334.2434.241,120,279
10 Nov 202332.2833.0431.7432.9332.93843,255
09 Nov 202333.8033.8131.9532.2532.251,235,124
08 Nov 202334.0034.1933.2534.1334.13466,453
07 Nov 202333.2233.9732.8433.8533.85450,566
06 Nov 202334.1034.6032.8733.3633.36502,944
03 Nov 202333.8234.5633.3933.6333.63725,480
01 Nov 202332.0832.2031.0332.0032.00702,619
31 Oct 202331.0031.9430.7031.5731.57649,747
30 Oct 202332.7032.8430.8131.1031.101,165,463
27 Oct 202332.7332.7932.0032.4032.40657,150
26 Oct 202332.8033.5432.0532.0732.07865,816
25 Oct 202333.9034.3633.1833.1833.18607,542
24 Oct 202334.0034.7033.5033.7533.75790,983
23 Oct 202333.0833.8831.9333.2433.241,097,272
20 Oct 202334.4034.5333.1833.4533.45881,110
19 Oct 202335.9536.4734.2334.6034.601,746,510
18 Oct 202339.7740.1338.2938.3938.39623,057
17 Oct 202339.8240.3039.1040.0940.09417,765
16 Oct 202339.5940.2539.4040.0440.04404,516
13 Oct 202340.9841.0739.8539.8739.87526,653
11 Oct 202341.7542.4141.3041.5441.54459,834
10 Oct 202341.1842.5841.0041.6441.64518,267
09 Oct 202341.4041.9240.7141.5841.58441,318
06 Oct 202341.1742.1340.8041.9241.92548,266
05 Oct 202341.9642.4841.5041.8041.80530,075
04 Oct 202339.7542.0939.7242.0642.061,004,439
03 Oct 202339.4840.0439.1539.7539.75375,080
02 Oct 202339.3640.2237.8639.7839.78736,162
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...