Yahoo

Mail

Singapore markets open in 5 hours 27 minutes

Straits Times Index
3,084.08
-6.23(-0.20%)
S&P 500
4,560.00
-34.63(-0.75%)
Dow
36,154.95
-90.55(-0.25%)
Nasdaq
14,142.67
-162.36(-1.14%)
Bitcoin USD
41,815.51
+2,251.29(+5.69%)
CMC Crypto 200
859.14
+0.43(+0.05%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Dec 2023	36.39	36.85	35.93	36.67	36.67	383,620
01 Dec 2023	36.13	36.61	35.65	36.33	36.33	1,362,819
30 Nov 2023	38.00	38.10	36.50	36.71	36.71	581,312
29 Nov 2023	38.00	38.54	37.14	37.50	37.50	661,863
28 Nov 2023	36.20	37.64	35.62	37.64	37.64	783,275
27 Nov 2023	36.09	36.48	35.50	36.15	36.15	430,299
24 Nov 2023	35.61	36.55	35.46	36.00	36.00	489,850
23 Nov 2023	35.95	36.28	35.40	35.85	35.85	282,556
22 Nov 2023	37.05	37.26	35.42	36.00	36.00	941,984
21 Nov 2023	35.99	37.15	35.51	36.96	36.96	691,401
20 Nov 2023	35.90	35.96	35.23	35.60	35.60	597,154
17 Nov 2023	35.56	36.30	34.67	35.90	35.90	687,397
16 Nov 2023	36.22	36.55	35.18	35.58	35.58	989,433
14 Nov 2023	34.82	36.20	34.70	36.20	36.20	1,449,968
13 Nov 2023	33.20	34.55	32.63	34.24	34.24	1,120,279
10 Nov 2023	32.28	33.04	31.74	32.93	32.93	843,255
09 Nov 2023	33.80	33.81	31.95	32.25	32.25	1,235,124
08 Nov 2023	34.00	34.19	33.25	34.13	34.13	466,453
07 Nov 2023	33.22	33.97	32.84	33.85	33.85	450,566
06 Nov 2023	34.10	34.60	32.87	33.36	33.36	502,944
03 Nov 2023	33.82	34.56	33.39	33.63	33.63	725,480
01 Nov 2023	32.08	32.20	31.03	32.00	32.00	702,619
31 Oct 2023	31.00	31.94	30.70	31.57	31.57	649,747
30 Oct 2023	32.70	32.84	30.81	31.10	31.10	1,165,463
27 Oct 2023	32.73	32.79	32.00	32.40	32.40	657,150
26 Oct 2023	32.80	33.54	32.05	32.07	32.07	865,816
25 Oct 2023	33.90	34.36	33.18	33.18	33.18	607,542
24 Oct 2023	34.00	34.70	33.50	33.75	33.75	790,983
23 Oct 2023	33.08	33.88	31.93	33.24	33.24	1,097,272
20 Oct 2023	34.40	34.53	33.18	33.45	33.45	881,110
19 Oct 2023	35.95	36.47	34.23	34.60	34.60	1,746,510
18 Oct 2023	39.77	40.13	38.29	38.39	38.39	623,057
17 Oct 2023	39.82	40.30	39.10	40.09	40.09	417,765
16 Oct 2023	39.59	40.25	39.40	40.04	40.04	404,516
13 Oct 2023	40.98	41.07	39.85	39.87	39.87	526,653
11 Oct 2023	41.75	42.41	41.30	41.54	41.54	459,834
10 Oct 2023	41.18	42.58	41.00	41.64	41.64	518,267
09 Oct 2023	41.40	41.92	40.71	41.58	41.58	441,318
06 Oct 2023	41.17	42.13	40.80	41.92	41.92	548,266
05 Oct 2023	41.96	42.48	41.50	41.80	41.80	530,075
04 Oct 2023	39.75	42.09	39.72	42.06	42.06	1,004,439
03 Oct 2023	39.48	40.04	39.15	39.75	39.75	375,080
02 Oct 2023	39.36	40.22	37.86	39.78	39.78	736,162
29 Sept 2023	39.10	39.90	38.61	39.36	39.36	455,961
28 Sept 2023	37.84	38.97	37.73	38.76	38.76	551,096
27 Sept 2023	38.17	38.44	37.23	37.84	37.84	697,544
26 Sept 2023	37.99	38.70	37.59	37.91	37.91	509,363
25 Sept 2023	37.42	38.35	36.95	38.32	38.32	733,078
22 Sept 2023	39.65	39.70	37.67	37.71	37.71	698,481
21 Sept 2023	39.54	40.08	39.15	39.30	39.30	967,926
20 Sept 2023	40.65	41.47	40.05	40.07	40.07	716,997
19 Sept 2023	40.24	40.70	39.62	40.65	40.65	502,898
18 Sept 2023	41.22	41.29	40.05	40.16	40.16	763,642
15 Sept 2023	42.15	42.36	41.24	41.69	41.69	728,418
14 Sept 2023	41.65	42.16	41.27	42.07	42.07	560,405
13 Sept 2023	41.50	42.31	41.23	41.70	41.70	931,484
12 Sept 2023	41.90	43.09	41.25	41.30	41.30	1,593,401
11 Sept 2023	40.77	42.40	40.17	42.04	42.04	1,676,640
08 Sept 2023	39.05	39.99	38.38	38.61	38.61	917,946
06 Sept 2023	39.88	39.96	38.06	39.22	39.22	807,658
05 Sept 2023	37.77	40.14	37.77	39.80	39.80	944,339
04 Sept 2023	37.98	38.35	37.26	37.85	37.85	280,991
01 Sept 2023	39.73	39.73	37.37	37.71	37.71	1,808,993
31 Aug 2023	39.11	40.37	39.01	40.00	40.00	1,052,746
30 Aug 2023	38.73	39.56	38.13	38.99	38.99	1,079,840
29 Aug 2023	36.30	39.00	36.21	39.00	39.00	1,322,085
28 Aug 2023	37.10	37.36	36.02	36.30	36.30	1,050,443
25 Aug 2023	35.00	36.50	34.91	36.38	36.38	1,126,386
24 Aug 2023	36.33	36.53	34.75	35.10	35.10	732,705
23 Aug 2023	35.24	36.29	35.04	35.98	35.98	1,020,006
22 Aug 2023	37.25	37.28	35.41	35.98	35.98	1,101,654
21 Aug 2023	34.31	36.00	34.31	36.00	36.00	1,216,015
18 Aug 2023	33.52	33.91	32.97	33.46	33.46	843,196
17 Aug 2023	35.22	35.33	34.06	34.13	34.13	738,176
16 Aug 2023	35.63	36.41	35.09	35.14	35.14	1,475,563
15 Aug 2023	36.96	37.47	36.19	36.19	36.19	659,018
14 Aug 2023	36.35	37.24	36.20	37.17	37.17	501,789
11 Aug 2023	37.12	37.32	36.50	37.13	37.13	510,802
10 Aug 2023	37.34	38.13	36.97	37.43	37.43	916,971
09 Aug 2023	38.25	38.42	37.15	37.18	37.18	524,808
08 Aug 2023	38.02	38.58	37.72	38.21	38.21	607,557
07 Aug 2023	39.00	39.00	37.18	38.40	38.40	802,669
04 Aug 2023	39.90	40.14	38.52	38.57	38.57	828,332
03 Aug 2023	38.25	39.72	38.22	39.70	39.70	890,582
02 Aug 2023	38.33	38.99	37.66	38.11	38.11	926,279
01 Aug 2023	39.51	39.75	38.92	39.13	39.13	758,712
31 Jul 2023	39.51	39.85	39.08	39.50	39.50	496,589
28 Jul 2023	38.20	39.54	38.14	39.42	39.42	1,035,470
27 Jul 2023	39.59	39.77	37.93	37.93	37.93	917,848
26 Jul 2023	39.05	39.70	38.75	39.04	39.04	476,370
25 Jul 2023	40.07	40.50	39.34	39.44	39.44	849,220
24 Jul 2023	38.05	39.88	37.85	39.68	39.68	1,596,595
21 Jul 2023	39.79	39.93	38.16	38.80	38.80	1,809,861
20 Jul 2023	41.59	41.93	39.20	39.45	39.45	1,890,983
19 Jul 2023	44.22	44.84	43.29	43.67	43.67	913,463
18 Jul 2023	43.54	44.33	43.00	44.13	44.13	596,163
17 Jul 2023	43.22	44.25	42.86	43.60	43.60	1,193,918
14 Jul 2023	41.50	42.83	41.30	42.02	42.02	1,115,115
13 Jul 2023	41.06	41.80	40.68	41.58	41.58	1,091,681
12 Jul 2023	41.43	41.55	40.82	40.93	40.93	830,245
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,084.08-6.23(-0.20%)

S&P 5004,560.00-34.63(-0.75%)

Dow36,154.95-90.55(-0.25%)

Nasdaq14,142.67-162.36(-1.14%)

Bitcoin USD41,815.51+2,251.29(+5.69%)

CMC Crypto 200859.14+0.43(+0.05%)

Tesla, Inc. (TSLA34.SA)

Straits Times Index
3,084.08
-6.23(-0.20%)

S&P 500
4,560.00
-34.63(-0.75%)

Dow
36,154.95
-90.55(-0.25%)

Nasdaq
14,142.67
-162.36(-1.14%)

Bitcoin USD
41,815.51
+2,251.29(+5.69%)

CMC Crypto 200
859.14
+0.43(+0.05%)