Singapore markets open in 4 hours 31 minutes
Straits Times Index
3,384.29 +20.61 (+0.61%) S&P 500
4,136.48 -43.28 (-1.04%) Dow
33,926.01 -127.89 (-0.38%) Nasdaq
12,006.96 -193.84 (-1.59%) BTC-USD
22,925.69 -515.92 (-2.20%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Tesla, Inc. (TSLA34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 07:07PM BRST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 30.01 | 31.83 | 29.39 | 30.13 | 30.13 | 3,761,066 |
| 02 Feb 2023 | 29.00 | 30.79 | 28.73 | 29.32 | 29.32 | 3,228,718 |
| 01 Feb 2023 | 27.83 | 28.99 | 27.00 | 28.59 | 28.59 | 2,485,842 |
| 31 Jan 2023 | 26.48 | 27.66 | 25.91 | 27.50 | 27.50 | 2,393,405 |
| 30 Jan 2023 | 28.34 | 28.71 | 26.69 | 26.69 | 26.69 | 2,493,773 |
| 27 Jan 2023 | 25.75 | 28.86 | 25.58 | 28.35 | 28.35 | 4,769,657 |
| 26 Jan 2023 | 24.57 | 25.66 | 24.57 | 25.23 | 25.23 | 2,877,090 |
| 25 Jan 2023 | 22.95 | 23.24 | 22.01 | 22.81 | 22.81 | 1,540,803 |
| 24 Jan 2023 | 23.04 | 23.62 | 22.80 | 23.05 | 23.05 | 1,685,114 |
| 23 Jan 2023 | 22.04 | 23.56 | 21.92 | 23.27 | 23.27 | 2,444,327 |
| 20 Jan 2023 | 21.00 | 21.74 | 20.78 | 21.74 | 21.74 | 1,979,711 |
| 19 Jan 2023 | 20.54 | 21.16 | 20.32 | 20.56 | 20.56 | 1,389,655 |
| 18 Jan 2023 | 21.60 | 21.81 | 20.51 | 20.69 | 20.69 | 2,386,352 |
| 17 Jan 2023 | 20.11 | 21.00 | 19.97 | 21.00 | 21.00 | 2,515,433 |
| 16 Jan 2023 | 19.45 | 20.00 | 18.70 | 19.79 | 19.79 | 911,727 |
| 13 Jan 2023 | 18.69 | 19.48 | 18.40 | 19.45 | 19.45 | 2,634,340 |
| 12 Jan 2023 | 19.93 | 20.00 | 18.83 | 19.52 | 19.52 | 1,844,505 |
| 11 Jan 2023 | 19.65 | 20.43 | 19.56 | 19.72 | 19.72 | 1,799,532 |
| 10 Jan 2023 | 19.42 | 20.00 | 18.83 | 19.24 | 19.24 | 1,959,681 |
| 09 Jan 2023 | 19.18 | 20.42 | 19.13 | 19.68 | 19.68 | 2,672,440 |
| 06 Jan 2023 | 17.44 | 18.68 | 16.78 | 18.30 | 18.30 | 4,493,160 |
| 05 Jan 2023 | 19.23 | 19.23 | 18.10 | 18.40 | 18.40 | 2,499,206 |
| 04 Jan 2023 | 18.60 | 19.46 | 18.28 | 19.11 | 19.11 | 3,630,200 |
| 03 Jan 2023 | 19.80 | 20.05 | 17.80 | 18.33 | 18.33 | 4,461,520 |
| 02 Jan 2023 | 20.30 | 20.86 | 19.68 | 20.08 | 20.08 | 769,958 |
| 29 Dec 2022 | 19.10 | 20.30 | 19.10 | 20.30 | 20.30 | 4,959,282 |
| 28 Dec 2022 | 18.40 | 19.11 | 17.84 | 18.54 | 18.54 | 2,650,653 |
| 27 Dec 2022 | 19.10 | 19.74 | 18.12 | 18.13 | 18.13 | 2,863,178 |
| 26 Dec 2022 | 19.87 | 19.87 | 19.52 | 19.70 | 19.70 | 300,500 |
| 23 Dec 2022 | 20.35 | 20.66 | 19.51 | 19.90 | 19.90 | 2,879,630 |
| 22 Dec 2022 | 22.36 | 22.49 | 19.80 | 20.29 | 20.29 | 3,983,259 |
| 21 Dec 2022 | 22.80 | 23.00 | 22.13 | 22.31 | 22.31 | 2,187,672 |
| 20 Dec 2022 | 24.87 | 24.87 | 22.45 | 22.45 | 22.45 | 3,493,852 |
| 19 Dec 2022 | 25.70 | 25.93 | 24.23 | 24.73 | 24.73 | 1,855,052 |
| 16 Dec 2022 | 26.20 | 26.49 | 24.72 | 24.72 | 24.72 | 1,170,053 |
| 15 Dec 2022 | 25.58 | 26.71 | 25.20 | 26.20 | 26.20 | 1,307,635 |
| 14 Dec 2022 | 26.99 | 26.99 | 25.82 | 25.88 | 25.88 | 1,683,308 |
| 13 Dec 2022 | 28.20 | 29.43 | 25.97 | 26.53 | 26.53 | 3,030,493 |
| 12 Dec 2022 | 29.38 | 29.56 | 27.70 | 27.70 | 27.70 | 1,107,065 |
| 09 Dec 2022 | 28.24 | 29.90 | 28.23 | 29.48 | 29.48 | 1,407,946 |
| 08 Dec 2022 | 28.01 | 28.48 | 27.52 | 28.24 | 28.24 | 1,356,957 |
| 07 Dec 2022 | 28.53 | 29.23 | 28.05 | 28.24 | 28.24 | 1,546,780 |
| 06 Dec 2022 | 29.89 | 30.10 | 28.70 | 29.40 | 29.40 | 1,271,162 |
| 05 Dec 2022 | 30.72 | 31.21 | 29.81 | 29.90 | 29.90 | 842,707 |
| 02 Dec 2022 | 31.68 | 31.92 | 30.80 | 31.59 | 31.59 | 854,241 |
| 01 Dec 2022 | 31.79 | 32.20 | 31.13 | 31.30 | 31.30 | 1,244,267 |
| 30 Nov 2022 | 29.99 | 31.14 | 29.65 | 31.14 | 31.14 | 1,727,635 |
| 29 Nov 2022 | 30.85 | 30.85 | 29.50 | 29.72 | 29.72 | 1,584,439 |
| 28 Nov 2022 | 30.24 | 31.63 | 30.02 | 30.98 | 30.98 | 966,150 |
| 25 Nov 2022 | 31.04 | 31.28 | 30.19 | 30.95 | 30.95 | 949,585 |
| 24 Nov 2022 | 30.69 | 31.11 | 30.00 | 30.67 | 30.67 | 152,228 |
| 23 Nov 2022 | 29.27 | 30.84 | 29.13 | 30.53 | 30.53 | 1,829,155 |
| 22 Nov 2022 | 28.18 | 28.52 | 27.73 | 28.50 | 28.50 | 1,648,763 |
| 21 Nov 2022 | 29.25 | 29.43 | 27.80 | 27.80 | 27.80 | 2,528,305 |
| 18 Nov 2022 | 30.92 | 31.13 | 29.47 | 30.06 | 30.06 | 1,646,205 |
| 17 Nov 2022 | 31.32 | 31.75 | 30.60 | 30.65 | 30.65 | 1,462,745 |
| 16 Nov 2022 | 32.32 | 32.47 | 31.24 | 31.26 | 31.26 | 860,018 |
| 14 Nov 2022 | 32.02 | 32.49 | 31.17 | 31.91 | 31.91 | 950,730 |
| 11 Nov 2022 | 32.20 | 32.80 | 30.30 | 32.51 | 32.51 | 1,487,917 |
| 10 Nov 2022 | 29.20 | 32.10 | 28.85 | 31.82 | 31.82 | 3,181,397 |
| 09 Nov 2022 | 30.71 | 31.69 | 28.80 | 28.90 | 28.90 | 2,445,312 |
| 08 Nov 2022 | 31.99 | 32.04 | 30.08 | 30.70 | 30.70 | 2,123,415 |
| 07 Nov 2022 | 33.93 | 33.93 | 31.51 | 31.80 | 31.80 | 1,437,112 |
| 04 Nov 2022 | 34.95 | 35.19 | 32.01 | 32.53 | 32.53 | 2,074,624 |
| 03 Nov 2022 | 34.13 | 35.43 | 33.90 | 34.40 | 34.40 | 1,576,801 |
| 01 Nov 2022 | 37.55 | 38.26 | 36.19 | 36.68 | 36.68 | 866,078 |
| 31 Oct 2022 | 37.71 | 37.97 | 36.30 | 36.78 | 36.78 | 600,854 |
| 28 Oct 2022 | 37.51 | 38.06 | 36.16 | 37.55 | 37.55 | 923,694 |
| 27 Oct 2022 | 38.16 | 38.99 | 36.86 | 36.91 | 36.91 | 749,453 |
| 26 Oct 2022 | 36.57 | 38.35 | 36.32 | 37.73 | 37.73 | 1,194,274 |
| 25 Oct 2022 | 35.00 | 37.10 | 35.00 | 36.82 | 36.82 | 1,198,258 |
| 24 Oct 2022 | 34.26 | 35.27 | 32.92 | 34.83 | 34.83 | 1,245,879 |
| 21 Oct 2022 | 33.68 | 34.64 | 33.40 | 34.50 | 34.50 | 1,041,611 |
| 20 Oct 2022 | 34.18 | 35.03 | 33.04 | 33.90 | 33.90 | 2,548,053 |
| 19 Oct 2022 | 36.12 | 36.67 | 35.96 | 36.32 | 36.32 | 898,378 |
| 18 Oct 2022 | 37.73 | 37.75 | 35.67 | 36.20 | 36.20 | 1,099,166 |
| 17 Oct 2022 | 34.60 | 36.50 | 34.44 | 36.16 | 36.16 | 1,416,042 |
| 14 Oct 2022 | 36.75 | 37.29 | 34.00 | 34.14 | 34.14 | 1,576,550 |
| 13 Oct 2022 | 35.00 | 36.66 | 34.34 | 36.49 | 36.49 | 2,092,884 |
| 11 Oct 2022 | 36.22 | 36.65 | 35.47 | 35.60 | 35.60 | 1,261,046 |
| 10 Oct 2022 | 36.28 | 36.72 | 35.37 | 36.22 | 36.22 | 1,184,121 |
| 07 Oct 2022 | 38.39 | 38.39 | 36.22 | 36.26 | 36.26 | 1,608,232 |
| 06 Oct 2022 | 39.00 | 39.72 | 38.29 | 38.81 | 38.81 | 1,180,993 |
| 05 Oct 2022 | 39.96 | 40.15 | 38.17 | 39.00 | 39.00 | 1,471,023 |
| 04 Oct 2022 | 40.00 | 41.31 | 39.40 | 40.26 | 40.26 | 2,112,202 |
| 03 Oct 2022 | 42.01 | 42.12 | 38.98 | 39.34 | 39.34 | 2,373,818 |
| 30 Sept 2022 | 45.08 | 46.44 | 44.47 | 44.83 | 44.83 | 588,869 |
| 29 Sept 2022 | 47.53 | 47.80 | 44.90 | 45.08 | 45.08 | 878,744 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
