Singapore markets open in 4 hours 54 minutes
Straits Times Index
3,166.27 -55.25 (-1.72%) S&P 500
4,594.62 -106.84 (-2.27%) Dow
34,899.34 -905.06 (-2.53%) Nasdaq
15,491.66 -353.54 (-2.23%) BTC-USD
54,812.22 -316.59 (-0.57%) CMC Crypto 200
1,365.60 -89.81 (-6.17%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Nov 2021 | 191.87 | 193.69 | 186.55 | 189.20 | 189.20 | 381,249 |
| 25 Nov 2021 | 196.16 | 199.37 | 195.00 | 196.00 | 196.00 | 99,437 |
| 24 Nov 2021 | 192.11 | 197.90 | 186.11 | 195.40 | 195.40 | 654,791 |
| 23 Nov 2021 | 205.44 | 207.80 | 186.47 | 192.50 | 192.50 | 846,483 |
| 22 Nov 2021 | 202.91 | 209.58 | 197.94 | 202.00 | 202.00 | 813,501 |
| 19 Nov 2021 | 191.90 | 199.43 | 188.70 | 198.40 | 198.40 | 543,913 |
| 18 Nov 2021 | 190.70 | 193.60 | 187.03 | 190.00 | 190.00 | 596,609 |
| 17 Nov 2021 | 183.31 | 192.42 | 181.68 | 188.09 | 188.09 | 605,931 |
| 16 Nov 2021 | 171.29 | 181.52 | 169.00 | 181.30 | 181.30 | 441,113 |
| 12 Nov 2021 | - | - | - | - | - | - |
| 11 Nov 2021 | 186.08 | 188.05 | 178.04 | 178.61 | 178.61 | 762,796 |
| 10 Nov 2021 | 172.99 | 184.43 | 167.68 | 182.36 | 182.36 | 1,108,434 |
| 09 Nov 2021 | 202.80 | 203.93 | 173.03 | 175.21 | 175.21 | 1,458,607 |
| 08 Nov 2021 | 205.50 | 207.51 | 196.92 | 200.49 | 200.49 | 709,461 |
| 05 Nov 2021 | 215.03 | 215.20 | 209.08 | 211.37 | 211.37 | 380,369 |
| 04 Nov 2021 | 216.51 | 218.10 | 212.91 | 216.00 | 216.00 | 833,801 |
| 03 Nov 2021 | 210.70 | 211.98 | 202.20 | 211.40 | 211.40 | 948,986 |
| 01 Nov 2021 | 200.00 | 212.84 | 197.34 | 212.84 | 212.84 | 1,235,417 |
| 29 Oct 2021 | 190.80 | 196.20 | 188.80 | 196.20 | 196.20 | 662,159 |
| 28 Oct 2021 | 187.11 | 189.55 | 184.70 | 189.35 | 189.35 | 611,186 |
| 27 Oct 2021 | 179.10 | 186.91 | 179.08 | 180.50 | 180.50 | 733,672 |
| 26 Oct 2021 | 177.69 | 190.86 | 175.04 | 177.86 | 177.86 | 1,680,938 |
| 25 Oct 2021 | 166.30 | 181.19 | 165.00 | 178.37 | 178.37 | 1,458,015 |
| 22 Oct 2021 | 159.95 | 162.50 | 159.00 | 160.00 | 160.00 | 400,382 |
| 21 Oct 2021 | 150.25 | 158.88 | 150.25 | 158.30 | 158.30 | 510,327 |
| 20 Oct 2021 | 151.00 | 151.00 | 149.30 | 150.12 | 150.12 | 186,169 |
| 19 Oct 2021 | 152.14 | 152.55 | 149.29 | 151.30 | 151.30 | 296,672 |
| 18 Oct 2021 | 146.20 | 150.58 | 146.20 | 150.05 | 150.05 | 335,025 |
| 15 Oct 2021 | 140.99 | 143.59 | 140.21 | 143.36 | 143.36 | 146,375 |
| 14 Oct 2021 | 139.61 | 141.42 | 139.50 | 140.99 | 140.99 | 136,299 |
| 13 Oct 2021 | 139.32 | 141.10 | 138.93 | 139.45 | 139.45 | 228,719 |
| 11 Oct 2021 | 135.25 | 138.03 | 135.17 | 137.20 | 137.20 | 183,388 |
| 08 Oct 2021 | 137.00 | 137.05 | 134.80 | 135.24 | 135.24 | 262,678 |
| 07 Oct 2021 | 135.22 | 138.45 | 134.92 | 137.07 | 137.07 | 218,659 |
| 06 Oct 2021 | 132.59 | 135.27 | 132.55 | 134.00 | 134.00 | 197,947 |
| 05 Oct 2021 | 134.02 | 135.97 | 132.40 | 133.90 | 133.90 | 368,327 |
| 04 Oct 2021 | 134.00 | 136.39 | 131.78 | 133.30 | 133.30 | 517,510 |
| 01 Oct 2021 | 131.85 | 132.09 | 128.49 | 129.70 | 129.70 | 442,112 |
| 30 Sep 2021 | 131.63 | 134.55 | 131.61 | 131.80 | 131.80 | 218,998 |
| 29 Sep 2021 | 132.78 | 134.46 | 130.43 | 132.50 | 132.50 | 277,061 |
| 28 Sep 2021 | 132.02 | 134.19 | 130.65 | 131.51 | 131.51 | 324,285 |
| 27 Sep 2021 | 128.52 | 134.30 | 128.32 | 132.35 | 132.35 | 395,882 |
| 24 Sep 2021 | 124.50 | 129.09 | 124.30 | 129.00 | 129.00 | 312,122 |
| 23 Sep 2021 | 124.85 | 125.48 | 123.60 | 124.56 | 124.56 | 112,704 |
| 22 Sep 2021 | 122.96 | 124.88 | 122.08 | 124.88 | 124.88 | 197,274 |
| 21 Sep 2021 | 121.89 | 123.76 | 121.40 | 121.63 | 121.63 | 181,109 |
| 20 Sep 2021 | 122.35 | 123.08 | 120.52 | 120.81 | 120.81 | 481,855 |
| 17 Sep 2021 | 124.87 | 126.92 | 123.92 | 125.08 | 125.08 | 220,230 |
| 16 Sep 2021 | 123.35 | 124.88 | 122.89 | 124.49 | 124.49 | 158,389 |
| 15 Sep 2021 | 122.44 | 124.00 | 121.40 | 124.00 | 124.00 | 182,251 |
| 14 Sep 2021 | 122.30 | 123.50 | 120.72 | 122.00 | 122.00 | 184,332 |
| 13 Sep 2021 | 121.05 | 122.35 | 115.92 | 122.35 | 122.35 | 439,816 |
| 10 Sep 2021 | 124.02 | 124.40 | 121.00 | 121.00 | 121.00 | 157,520 |
| 09 Sep 2021 | 125.05 | 125.90 | 122.59 | 123.00 | 123.00 | 264,664 |
| 08 Sep 2021 | 123.62 | 125.40 | 122.28 | 125.40 | 125.40 | 560,491 |
| 06 Sep 2021 | 118.80 | 119.40 | 118.55 | 119.26 | 119.26 | 57,240 |
| 03 Sep 2021 | 118.80 | 118.94 | 117.07 | 118.80 | 118.80 | 264,208 |
| 02 Sep 2021 | 119.01 | 119.69 | 117.84 | 119.00 | 119.00 | 219,248 |
| 01 Sep 2021 | 118.30 | 119.50 | 117.74 | 119.19 | 119.19 | 149,741 |
| 31 Aug 2021 | 117.91 | 119.37 | 117.00 | 118.11 | 118.11 | 179,794 |
| 30 Aug 2021 | 116.10 | 118.44 | 116.10 | 118.22 | 118.22 | 313,566 |
| 27 Aug 2021 | 115.21 | 116.37 | 115.05 | 115.35 | 115.35 | 222,155 |
| 26 Aug 2021 | 116.01 | 117.26 | 114.77 | 114.89 | 114.89 | 232,760 |
| 25 Aug 2021 | 116.34 | 117.45 | 115.51 | 115.70 | 115.70 | 258,206 |
| 24 Aug 2021 | 118.49 | 118.84 | 115.90 | 115.99 | 115.99 | 388,241 |
| 23 Aug 2021 | 115.00 | 119.89 | 114.29 | 118.98 | 118.98 | 559,769 |
| 20 Aug 2021 | 116.20 | 118.05 | 113.83 | 114.50 | 114.50 | 429,772 |
| 19 Aug 2021 | 114.60 | 116.00 | 113.40 | 114.16 | 114.16 | 525,067 |
| 18 Aug 2021 | 110.25 | 116.40 | 110.25 | 112.57 | 112.57 | 561,720 |
| 17 Aug 2021 | 111.10 | 111.10 | 107.53 | 109.20 | 109.20 | 652,913 |
| 16 Aug 2021 | 116.11 | 116.46 | 111.10 | 113.00 | 113.00 | 631,563 |
| 13 Aug 2021 | 118.45 | 120.19 | 116.96 | 117.70 | 117.70 | 502,224 |
| 12 Aug 2021 | - | - | - | - | - | - |
| 11 Aug 2021 | 116.00 | 116.30 | 114.80 | 115.55 | 115.55 | 309,121 |
| 10 Aug 2021 | 116.84 | 116.97 | 114.79 | 115.00 | 115.00 | 305,637 |
| 09 Aug 2021 | 116.57 | 118.45 | 114.20 | 117.20 | 117.20 | 401,032 |
| 06 Aug 2021 | 116.70 | 116.98 | 114.00 | 114.00 | 114.00 | 338,851 |
| 05 Aug 2021 | 115.88 | 116.80 | 113.87 | 116.50 | 116.50 | 411,683 |
| 04 Aug 2021 | 115.29 | 118.45 | 114.61 | 115.00 | 115.00 | 504,062 |
| 03 Aug 2021 | 117.00 | 118.71 | 114.80 | 115.50 | 115.50 | 555,833 |
| 02 Aug 2021 | 112.60 | 116.67 | 112.26 | 114.60 | 114.60 | 783,977 |
| 30 Jul 2021 | 106.82 | 112.47 | 106.70 | 111.50 | 111.50 | 821,100 |
| 29 Jul 2021 | 103.41 | 108.15 | 102.97 | 107.20 | 107.20 | 679,520 |
| 28 Jul 2021 | 104.49 | 105.25 | 103.00 | 103.41 | 103.41 | 458,391 |
| 27 Jul 2021 | 108.75 | 108.75 | 101.55 | 104.15 | 104.15 | 1,075,598 |
| 26 Jul 2021 | 106.01 | 107.84 | 104.84 | 107.80 | 107.80 | 672,727 |
| 23 Jul 2021 | 105.67 | 105.85 | 102.95 | 104.92 | 104.92 | 476,901 |
| 22 Jul 2021 | 106.39 | 107.68 | 104.86 | 105.67 | 105.67 | 365,095 |
| 21 Jul 2021 | 108.36 | 109.08 | 105.91 | 106.10 | 106.10 | 540,838 |
| 20 Jul 2021 | 107.53 | 108.15 | 105.13 | 107.95 | 107.95 | 446,215 |
| 19 Jul 2021 | 102.39 | 106.10 | 101.16 | 106.10 | 106.10 | 532,260 |
| 16 Jul 2021 | 104.80 | 104.85 | 102.22 | 102.60 | 102.60 | 252,151 |
| 15 Jul 2021 | 104.44 | 106.03 | 102.45 | 104.09 | 104.09 | 411,297 |
| 14 Jul 2021 | 108.09 | 108.09 | 103.61 | 103.90 | 103.90 | 465,090 |
| 13 Jul 2021 | 111.20 | 112.50 | 107.83 | 108.20 | 108.20 | 420,274 |
| 12 Jul 2021 | - | - | - | - | - | - |
| 08 Jul 2021 | 104.02 | 106.98 | 102.25 | 106.98 | 106.98 | 488,897 |
| 07 Jul 2021 | 108.00 | 108.22 | 104.88 | 105.57 | 105.57 | 332,630 |
| 06 Jul 2021 | 109.00 | 109.79 | 105.60 | 107.35 | 107.35 | 385,334 |
| 05 Jul 2021 | 108.00 | 108.00 | 106.95 | 107.50 | 107.50 | 61,594 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
