Mail

TSLA34.SA - Tesla, Inc.

São Paulo - São Paulo Delayed Price. Currency in BRL

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	32.55	33.60	32.43	33.08	33.08	1,344,765
01 Jun 2023	32.00	32.81	31.43	32.29	32.29	1,258,736
31 May 2023	31.55	32.12	31.12	32.00	32.00	1,145,071
30 May 2023	31.62	32.30	31.16	31.69	31.69	1,218,256
29 May 2023	30.20	32.42	29.62	30.28	30.28	735,890
26 May 2023	28.96	30.91	28.85	30.02	30.02	1,706,587
25 May 2023	29.02	29.09	28.17	29.00	29.00	952,145
24 May 2023	28.69	28.69	27.58	28.34	28.34	678,436
23 May 2023	29.11	29.89	28.78	28.81	28.81	1,056,665
22 May 2023	28.15	29.37	27.99	29.37	29.37	974,506
19 May 2023	27.54	28.32	27.52	28.09	28.09	1,007,743
18 May 2023	27.00	27.41	26.76	27.41	27.41	946,758
17 May 2023	25.99	26.97	25.83	26.77	26.77	835,025
16 May 2023	25.49	26.13	25.19	25.71	25.71	692,478
15 May 2023	25.71	26.13	25.25	25.34	25.34	745,568
12 May 2023	27.04	27.29	25.73	25.73	25.73	1,202,551
11 May 2023	26.23	26.77	25.93	26.61	26.61	1,068,569
10 May 2023	26.70	26.97	25.83	25.96	25.96	904,917
09 May 2023	26.76	26.76	25.90	26.25	26.25	679,676
08 May 2023	26.83	26.92	26.25	26.83	26.83	788,989
05 May 2023	25.46	26.34	25.34	26.14	26.14	835,704
04 May 2023	25.33	25.47	25.09	25.16	25.16	493,769
03 May 2023	25.30	25.87	25.00	25.00	25.00	999,606
02 May 2023	25.51	25.95	25.00	25.00	25.00	978,272
28 Apr 2023	25.00	25.80	24.55	25.54	25.54	799,094
27 Apr 2023	23.99	25.00	23.80	25.00	25.00	1,317,409
26 Apr 2023	25.55	25.56	24.21	24.21	24.21	1,247,639
25 Apr 2023	25.25	25.92	25.11	25.55	25.55	1,090,753
24 Apr 2023	25.99	26.25	25.14	25.58	25.58	933,958
20 Apr 2023	26.13	26.80	25.35	25.78	25.78	3,147,091
19 Apr 2023	28.18	29.11	27.99	28.30	28.30	1,882,161
18 Apr 2023	29.00	29.25	28.53	28.69	28.69	1,220,473
17 Apr 2023	28.70	29.30	28.27	28.80	28.80	1,207,725
14 Apr 2023	28.25	28.83	28.10	28.35	28.35	1,000,402
13 Apr 2023	28.03	28.70	27.78	28.55	28.55	1,542,374
12 Apr 2023	29.56	29.73	27.85	27.85	27.85	1,966,671
11 Apr 2023	29.32	29.60	28.96	29.26	29.26	1,453,749
10 Apr 2023	28.70	29.36	28.03	29.15	29.15	1,584,031
06 Apr 2023	29.01	29.49	28.52	29.25	29.25	1,209,645
05 Apr 2023	30.26	30.26	28.96	29.29	29.29	1,182,440
04 Apr 2023	31.16	31.49	30.25	30.46	30.46	1,377,077
03 Apr 2023	31.93	32.05	30.42	30.82	30.82	1,921,501
31 Mar 2023	31.22	32.95	31.20	32.75	32.75	1,767,424
30 Mar 2023	31.17	31.61	31.02	31.19	31.19	1,242,959
29 Mar 2023	31.00	31.48	30.50	31.11	31.11	1,689,743
28 Mar 2023	31.13	31.20	29.87	30.42	30.42	1,064,469
27 Mar 2023	31.66	32.24	31.04	31.13	31.13	1,049,675
24 Mar 2023	31.70	31.90	30.76	31.28	31.28	1,402,403
23 Mar 2023	31.87	32.80	31.15	31.65	31.65	1,573,750
22 Mar 2023	32.74	32.97	31.21	31.21	31.21	1,729,048
21 Mar 2023	30.61	32.42	30.61	32.35	32.35	2,313,475
20 Mar 2023	29.38	30.48	28.94	29.90	29.90	812,773
17 Mar 2023	30.10	30.54	29.25	29.51	29.51	790,312
16 Mar 2023	29.80	30.57	29.51	30.00	30.00	1,298,325
15 Mar 2023	29.49	30.08	29.26	29.67	29.67	1,159,172
14 Mar 2023	29.09	30.10	28.93	29.92	29.92	1,649,379
13 Mar 2023	27.75	29.04	26.98	28.65	28.65	2,224,103
10 Mar 2023	27.92	28.79	27.33	28.22	28.22	1,822,696
09 Mar 2023	28.43	29.67	27.80	27.80	27.80	2,691,499
08 Mar 2023	30.07	30.07	28.83	29.30	29.30	2,002,654
07 Mar 2023	31.20	31.46	30.28	30.34	30.34	1,475,181
06 Mar 2023	32.15	32.46	31.08	31.20	31.20	1,515,172
03 Mar 2023	31.55	32.57	31.40	31.97	31.97	1,953,308
02 Mar 2023	30.47	31.51	30.16	31.18	31.18	2,316,246
01 Mar 2023	33.60	33.70	32.30	32.85	32.85	1,837,033
28 Feb 2023	34.45	34.45	33.17	33.48	33.48	1,772,729
27 Feb 2023	32.56	33.95	32.56	33.75	33.75	2,511,280
24 Feb 2023	32.19	32.19	31.30	31.78	31.78	1,356,869
23 Feb 2023	32.73	32.93	31.57	32.19	32.19	2,066,163
22 Feb 2023	31.62	32.50	31.31	32.29	32.29	2,473,192
17 Feb 2023	32.65	33.58	31.98	33.34	33.34	1,859,226
16 Feb 2023	35.21	35.59	33.00	33.00	33.00	2,806,918
15 Feb 2023	34.75	35.01	33.70	34.79	34.79	2,563,378
14 Feb 2023	31.75	33.99	30.70	33.99	33.99	3,030,737
13 Feb 2023	31.90	31.94	30.39	31.35	31.35	1,618,702
10 Feb 2023	33.50	33.79	31.70	31.94	31.94	2,028,653
09 Feb 2023	33.82	35.21	33.62	34.14	34.14	4,069,378
08 Feb 2023	31.88	32.99	31.61	32.77	32.77	2,297,320
07 Feb 2023	31.80	32.09	30.85	32.09	32.09	2,607,680
06 Feb 2023	30.94	31.98	30.91	31.32	31.32	2,771,666
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...