Singapore markets open in 1 hour 31 minutes

Tesla, Inc. (TSLA34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
104.85+5.38 (+5.41%)
At close: 05:07PM BRT
Show:
Historical prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj. close**Volume
26 May 2022100.77107.2098.64104.85104.85727,322
25 May 202294.15100.8493.8199.4799.47802,910
24 May 202297.8098.5893.6794.3094.30678,607
23 May 202299.28101.6796.03101.06101.06557,566
20 May 2022110.38110.5596.4799.8399.831,056,424
19 May 2022107.84112.12106.94109.00109.00601,377
18 May 2022115.51117.75109.32110.00110.00770,275
17 May 2022116.79117.71115.42117.38117.38612,913
16 May 2022120.57120.57120.57120.57120.57-
13 May 2022124.80124.99119.97120.57120.57705,199
12 May 2022113.24121.31110.15116.45116.451,057,934
11 May 2022127.49128.92117.00118.00118.00813,245
10 May 2022130.32132.24124.98128.26128.26481,979
09 May 2022133.79135.75125.91127.00127.00511,392
06 May 2022138.69141.27134.54137.00137.00483,795
05 May 2022146.78146.83134.84136.29136.29561,858
04 May 2022140.97146.20138.64145.53145.53426,630
03 May 2022142.65144.72139.75140.95140.95361,166
02 May 2022134.49143.27133.33142.56142.56474,871
29 Apr 2022136.01142.65135.12135.12135.12497,951
28 Apr 2022140.90141.17129.13135.49135.49790,138
27 Apr 2022138.00143.49136.20136.98136.98467,521
26 Apr 2022153.50154.79137.00137.00137.00733,382
25 Apr 2022148.00154.07147.01152.07152.07359,883
22 Apr 2022148.86153.35146.86151.30151.30588,321
20 Apr 2022151.26151.26141.00145.00145.00367,112
19 Apr 2022146.55151.02145.06149.68149.68233,167
18 Apr 2022144.81147.67141.85145.85145.85224,523
14 Apr 2022148.48149.30144.52144.85144.85234,205
13 Apr 2022143.39150.35143.04150.08150.08396,755
12 Apr 2022145.10148.15142.95144.00144.00314,530
11 Apr 2022144.00148.55142.50142.50142.50347,717
08 Apr 2022156.23156.50150.86151.00151.00337,785
07 Apr 2022155.06159.55151.89156.25156.25378,825
06 Apr 2022156.74158.10151.00154.00154.00378,469
05 Apr 2022164.48166.70158.28158.79158.79543,269
04 Apr 2022158.15165.82154.84164.36164.36503,792
01 Apr 2022159.59160.71156.60157.80157.80281,912
31 Mar 2022163.29163.50159.88159.88159.88214,817
30 Mar 2022161.49165.98160.41163.80163.80322,023
29 Mar 2022164.36165.71158.88162.99162.99381,410
28 Mar 2022158.20164.44158.00163.01163.01681,408
25 Mar 2022152.57152.57148.41149.25149.25297,928
24 Mar 2022152.50154.39147.81152.80152.80456,342
23 Mar 2022150.20157.77149.34150.88150.88630,709
22 Mar 2022142.34153.23142.00152.42152.42498,769
21 Mar 2022143.42146.34140.85141.39141.39360,673
18 Mar 2022136.27141.80136.27140.75140.75324,498
17 Mar 2022132.15137.68131.70136.40136.40285,731
16 Mar 2022132.00134.26129.10134.19134.19376,222
15 Mar 2022124.00129.78121.75129.00129.00387,832
14 Mar 2022123.99126.72119.62122.59122.59471,515
11 Mar 2022133.01133.33125.43126.00126.00265,869
10 Mar 2022134.00135.55127.57131.74131.74385,581
09 Mar 2022133.00134.99130.04134.99134.99317,138
08 Mar 2022128.51134.24124.76130.36130.36586,273
07 Mar 2022132.80136.73128.00128.50128.50413,409
04 Mar 2022131.31135.80130.87132.00132.00541,992
03 Mar 2022139.14139.38130.77131.37131.37474,027
02 Mar 2022138.01140.61136.08140.15140.15413,565
25 Feb 2022129.31132.13126.00129.00129.00470,756
24 Feb 2022111.02129.00110.72129.00129.001,078,719
23 Feb 2022131.50132.04118.88118.88118.88785,095
22 Feb 2022133.66135.23126.88129.79129.79769,310
21 Feb 2022138.76138.76135.90136.60136.6089,501
18 Feb 2022142.16142.77134.38137.85137.85664,036
17 Feb 2022147.71148.25141.20141.20141.20471,456
16 Feb 2022149.09149.09144.85148.00148.00396,085
15 Feb 2022147.33149.38144.55147.60147.60489,354
14 Feb 2022140.30146.60138.69143.23143.23539,333
11 Feb 2022147.65149.00139.60140.30140.30524,510
10 Feb 2022152.31152.67147.06147.26147.26573,739
09 Feb 2022153.90155.91151.52152.30152.30466,869
08 Feb 2022148.84152.53147.60151.00151.00501,958
07 Feb 2022154.50156.77148.64149.00149.00490,651
04 Feb 2022149.50155.52146.83154.19154.19547,571
03 Feb 2022146.20154.55145.26148.17148.17616,976
02 Feb 2022155.49155.49147.50148.41148.41481,812
01 Feb 2022156.18156.54149.67153.00153.00555,412
31 Jan 2022144.12155.20143.71154.28154.28898,756
28 Jan 2022138.99144.46133.40142.01142.011,336,188
27 Jan 2022157.00159.28139.90139.90139.901,547,252
26 Jan 2022162.11166.50154.44159.46159.461,154,582
25 Jan 2022155.41161.40154.26154.81154.81760,934
24 Jan 2022154.99159.49146.52159.01159.011,743,082
21 Jan 2022168.70170.02160.13160.13160.13690,005
20 Jan 2022172.01176.00169.03169.71169.71508,589
19 Jan 2022180.01181.10169.52169.52169.52589,917
18 Jan 2022176.02184.96175.41178.76178.76268,503
17 Jan 2022180.01181.39176.00176.00176.0049,459
14 Jan 2022176.99181.55172.60180.00180.00501,164
13 Jan 2022191.75193.00177.51177.60177.60735,980
12 Jan 2022186.01192.67185.34190.81190.81552,552
11 Jan 2022189.50189.98183.70184.63184.63497,199
10 Jan 2022176.82188.00174.29187.95187.95490,351
07 Jan 2022191.99192.28178.00181.06181.06527,810
06 Jan 2022191.01193.25182.60188.40188.40597,684
05 Jan 2022203.00206.83193.00193.77193.77492,968
04 Jan 2022214.30214.97199.43205.18205.18667,090
03 Jan 2022197.00212.82196.96212.00212.00890,031
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...