Yahoo

Mail

Singapore markets closed

Straits Times Index
3,115.08
-1.23(-0.04%)
S&P 500
3,719.04
+71.75(+1.97%)
Dow
29,683.74
+548.75(+1.88%)
Nasdaq
11,051.64
+222.13(+2.05%)
BTC-USD
19,455.88
+441.55(+2.32%)
CMC Crypto 200
444.79
+16.01(+3.73%)

WEALTH

An Elon Musk superfan made the Forbes 400 list after snapping up Tesla stock

Tesla, Inc. (TSLA34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

48.19

+0.61

(+1.28%)

At close: 05:07PM BRT

Time period:

29 Sept 2021 - 29 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2022	47.46	48.19	46.44	48.19	48.19	725,049
27 Sept 2022	47.01	47.69	46.65	47.58	47.58	381,291
26 Sept 2022	45.25	47.31	44.97	46.84	46.84	357,841
23 Sept 2022	45.89	46.24	44.82	45.30	45.30	452,929
22 Sept 2022	48.70	48.70	45.91	46.24	46.24	994,923
21 Sept 2022	49.73	50.28	48.70	48.70	48.70	719,185
20 Sept 2022	50.01	50.40	49.30	49.77	49.77	526,369
19 Sept 2022	49.50	50.47	49.08	49.68	49.68	556,026
16 Sept 2022	49.35	49.75	48.63	49.60	49.60	498,500
15 Sept 2022	49.24	50.29	49.00	49.48	49.48	626,832
14 Sept 2022	47.22	49.46	47.02	48.99	48.99	339,572
13 Sept 2022	47.34	47.99	47.03	47.50	47.50	385,673
12 Sept 2022	48.42	48.95	48.08	48.30	48.30	278,036
09 Sept 2022	47.28	48.23	47.28	48.22	48.22	511,374
08 Sept 2022	45.93	47.00	45.55	46.95	46.95	516,757
06 Sept 2022	44.00	45.13	43.41	44.84	44.84	841,527
05 Sept 2022	43.90	43.90	42.50	43.09	43.09	129,502
02 Sept 2022	45.59	45.74	43.47	43.59	43.59	1,672,572
01 Sept 2022	44.24	45.50	43.37	45.50	45.50	825,023
31 Aug 2022	45.10	45.60	44.00	44.99	44.99	406,559
30 Aug 2022	45.12	45.63	43.58	44.24	44.24	468,677
29 Aug 2022	44.99	45.63	44.15	44.70	44.70	780,397
26 Aug 2022	47.03	47.92	45.58	45.80	45.80	390,062
25 Aug 2022	48.80	48.90	46.56	47.03	47.03	1,233,159
25 Aug 2022	3:1 Stock split
24 Aug 2022	47.67	48.58	47.34	47.42	47.42	597,087
23 Aug 2022	46.81	47.61	46.08	47.29	47.29	463,371
22 Aug 2022	47.05	47.33	46.36	46.81	46.81	297,903
19 Aug 2022	48.34	48.83	47.61	47.84	47.84	535,284
18 Aug 2022	49.33	49.62	48.83	48.90	48.90	423,105
17 Aug 2022	49.33	49.87	48.50	49.01	49.01	724,671
16 Aug 2022	49.80	50.40	48.67	49.11	49.11	868,515
15 Aug 2022	47.95	49.75	47.90	49.24	49.24	1,511,784
12 Aug 2022	46.30	47.50	45.45	47.43	47.43	1,008,690
11 Aug 2022	46.84	47.33	46.12	46.15	46.15	791,589
10 Aug 2022	46.87	47.08	44.72	46.83	46.83	1,594,638
09 Aug 2022	46.32	46.52	44.82	45.40	45.40	1,136,979
08 Aug 2022	46.92	48.94	46.23	46.33	46.33	1,214,703
05 Aug 2022	50.02	50.02	46.19	46.50	46.50	1,280,571
04 Aug 2022	51.33	51.35	49.88	50.23	50.23	1,077,045
03 Aug 2022	50.37	51.08	49.98	50.73	50.73	1,080,333
02 Aug 2022	47.68	50.34	47.68	49.75	49.75	1,541,037
01 Aug 2022	48.69	50.35	47.91	47.97	47.97	1,824,510
29 Jul 2022	45.60	48.20	45.32	47.99	47.99	1,637,688
28 Jul 2022	45.37	45.89	44.58	45.40	45.40	1,033,176
27 Jul 2022	43.87	45.26	43.50	45.04	45.04	1,165,548
26 Jul 2022	44.75	44.87	43.00	43.00	43.00	778,710
25 Jul 2022	47.00	47.00	44.93	44.93	44.93	1,042,980
22 Jul 2022	47.15	47.77	46.28	46.75	46.75	1,538,358
21 Jul 2022	43.25	46.96	43.25	46.72	46.72	2,175,645
20 Jul 2022	41.88	42.68	41.23	42.68	42.68	902,634
19 Jul 2022	41.11	41.67	39.91	41.50	41.50	1,621,635
18 Jul 2022	41.10	41.97	40.67	40.67	40.67	1,152,870
15 Jul 2022	40.50	41.29	39.92	40.37	40.37	1,027,341
14 Jul 2022	40.05	40.43	39.30	40.30	40.30	948,561
13 Jul 2022	38.52	40.62	38.13	40.14	40.14	1,123,920
12 Jul 2022	39.75	40.51	38.70	39.52	39.52	1,071,087
11 Jul 2022	42.20	42.32	39.11	39.18	39.18	1,104,969
08 Jul 2022	40.43	42.10	40.07	41.17	41.17	1,108,536
07 Jul 2022	39.62	40.94	39.05	40.77	40.77	1,123,950
06 Jul 2022	39.10	39.62	38.47	39.15	39.15	972,351
05 Jul 2022	37.42	39.22	36.48	39.17	39.17	1,220,166
04 Jul 2022	37.70	37.77	37.09	37.33	37.33	212,148
01 Jul 2022	37.50	38.23	36.84	37.77	37.77	1,213,890
30 Jun 2022	36.77	37.55	35.86	36.67	36.67	1,325,181
29 Jun 2022	37.60	37.70	36.40	36.90	36.90	1,479,807
28 Jun 2022	40.00	40.71	38.24	38.40	38.40	1,168,689
27 Jun 2022	40.94	41.26	39.57	39.95	39.95	1,300,677
24 Jun 2022	38.60	40.32	38.60	40.32	40.32	1,885,236
23 Jun 2022	38.28	38.78	37.10	38.22	38.22	2,340,687
22 Jun 2022	37.71	39.61	37.40	38.18	38.18	2,778,879
21 Jun 2022	36.00	39.05	36.00	38.38	38.38	2,810,382
20 Jun 2022	34.83	35.36	34.17	34.30	34.30	395,436
17 Jun 2022	33.94	35.46	33.89	34.83	34.83	2,448,372
15 Jun 2022	35.52	37.10	35.03	36.71	36.71	2,090,583
14 Jun 2022	35.31	36.13	33.88	35.43	35.43	1,904,154
13 Jun 2022	35.16	35.94	34.33	34.35	34.35	1,753,902
10 Jun 2022	36.11	37.25	35.61	36.09	36.09	1,768,734
09 Jun 2022	37.70	39.08	36.70	36.90	36.90	2,395,440
08 Jun 2022	36.67	37.92	36.28	36.92	36.92	1,516,239
07 Jun 2022	35.33	36.77	35.21	36.25	36.25	1,403,490
06 Jun 2022	36.10	36.46	35.09	35.79	35.79	1,659,819
03 Jun 2022	36.91	37.10	34.92	35.00	35.00	2,695,989
02 Jun 2022	36.97	39.43	36.33	38.80	38.80	2,141,895
01 Jun 2022	37.36	38.21	36.58	37.00	37.00	1,515,393
31 May 2022	37.94	38.28	36.08	37.52	37.52	1,523,883
30 May 2022	37.67	38.40	36.94	37.27	37.27	711,006
27 May 2022	36.00	37.45	35.85	37.41	37.41	1,721,553
26 May 2022	33.59	35.73	32.88	34.95	34.95	2,203,716
25 May 2022	31.38	33.61	31.27	33.16	33.16	2,408,730
24 May 2022	32.60	32.86	31.22	31.43	31.43	2,035,821
23 May 2022	33.09	33.89	32.01	33.69	33.69	1,672,698
20 May 2022	36.79	36.85	32.16	33.28	33.28	3,169,272
19 May 2022	35.95	37.37	35.65	36.33	36.33	1,804,131
18 May 2022	38.50	39.25	36.44	36.67	36.67	2,310,825
17 May 2022	38.93	39.24	38.47	39.13	39.13	1,838,739
16 May 2022	40.19	40.19	40.19	40.19	40.19	-
13 May 2022	41.60	41.66	39.99	40.19	40.19	2,115,597
12 May 2022	37.75	40.44	36.72	38.82	38.82	3,173,802
11 May 2022	42.50	42.97	39.00	39.33	39.33	2,439,735
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,115.08-1.23(-0.04%)

S&P 5003,719.04+71.75(+1.97%)

Dow29,683.74+548.75(+1.88%)

Nasdaq11,051.64+222.13(+2.05%)

BTC-USD19,455.88+441.55(+2.32%)

CMC Crypto 200444.79+16.01(+3.73%)

An Elon Musk superfan made the Forbes 400 list after snapping up Tesla stock

Tesla, Inc. (TSLA34.SA)

Straits Times Index
3,115.08
-1.23(-0.04%)

S&P 500
3,719.04
+71.75(+1.97%)

Dow
29,683.74
+548.75(+1.88%)

Nasdaq
11,051.64
+222.13(+2.05%)

BTC-USD
19,455.88
+441.55(+2.32%)

CMC Crypto 200
444.79
+16.01(+3.73%)