Singapore markets closed

Tesla, Inc. (TSLA34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
48.19+0.61 (+1.28%)
At close: 05:07PM BRT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202247.4648.1946.4448.1948.19725,049
27 Sept 202247.0147.6946.6547.5847.58381,291
26 Sept 202245.2547.3144.9746.8446.84357,841
23 Sept 202245.8946.2444.8245.3045.30452,929
22 Sept 202248.7048.7045.9146.2446.24994,923
21 Sept 202249.7350.2848.7048.7048.70719,185
20 Sept 202250.0150.4049.3049.7749.77526,369
19 Sept 202249.5050.4749.0849.6849.68556,026
16 Sept 202249.3549.7548.6349.6049.60498,500
15 Sept 202249.2450.2949.0049.4849.48626,832
14 Sept 202247.2249.4647.0248.9948.99339,572
13 Sept 202247.3447.9947.0347.5047.50385,673
12 Sept 202248.4248.9548.0848.3048.30278,036
09 Sept 202247.2848.2347.2848.2248.22511,374
08 Sept 202245.9347.0045.5546.9546.95516,757
06 Sept 202244.0045.1343.4144.8444.84841,527
05 Sept 202243.9043.9042.5043.0943.09129,502
02 Sept 202245.5945.7443.4743.5943.591,672,572
01 Sept 202244.2445.5043.3745.5045.50825,023
31 Aug 202245.1045.6044.0044.9944.99406,559
30 Aug 202245.1245.6343.5844.2444.24468,677
29 Aug 202244.9945.6344.1544.7044.70780,397
26 Aug 202247.0347.9245.5845.8045.80390,062
25 Aug 202248.8048.9046.5647.0347.031,233,159
25 Aug 20223:1 Stock split
24 Aug 202247.6748.5847.3447.4247.42597,087
23 Aug 202246.8147.6146.0847.2947.29463,371
22 Aug 202247.0547.3346.3646.8146.81297,903
19 Aug 202248.3448.8347.6147.8447.84535,284
18 Aug 202249.3349.6248.8348.9048.90423,105
17 Aug 202249.3349.8748.5049.0149.01724,671
16 Aug 202249.8050.4048.6749.1149.11868,515
15 Aug 202247.9549.7547.9049.2449.241,511,784
12 Aug 202246.3047.5045.4547.4347.431,008,690
11 Aug 202246.8447.3346.1246.1546.15791,589
10 Aug 202246.8747.0844.7246.8346.831,594,638
09 Aug 202246.3246.5244.8245.4045.401,136,979
08 Aug 202246.9248.9446.2346.3346.331,214,703
05 Aug 202250.0250.0246.1946.5046.501,280,571
04 Aug 202251.3351.3549.8850.2350.231,077,045
03 Aug 202250.3751.0849.9850.7350.731,080,333
02 Aug 202247.6850.3447.6849.7549.751,541,037
01 Aug 202248.6950.3547.9147.9747.971,824,510
29 Jul 202245.6048.2045.3247.9947.991,637,688
28 Jul 202245.3745.8944.5845.4045.401,033,176
27 Jul 202243.8745.2643.5045.0445.041,165,548
26 Jul 202244.7544.8743.0043.0043.00778,710
25 Jul 202247.0047.0044.9344.9344.931,042,980
22 Jul 202247.1547.7746.2846.7546.751,538,358
21 Jul 202243.2546.9643.2546.7246.722,175,645
20 Jul 202241.8842.6841.2342.6842.68902,634
19 Jul 202241.1141.6739.9141.5041.501,621,635
18 Jul 202241.1041.9740.6740.6740.671,152,870
15 Jul 202240.5041.2939.9240.3740.371,027,341
14 Jul 202240.0540.4339.3040.3040.30948,561
13 Jul 202238.5240.6238.1340.1440.141,123,920
12 Jul 202239.7540.5138.7039.5239.521,071,087
11 Jul 202242.2042.3239.1139.1839.181,104,969
08 Jul 202240.4342.1040.0741.1741.171,108,536
07 Jul 202239.6240.9439.0540.7740.771,123,950
06 Jul 202239.1039.6238.4739.1539.15972,351
05 Jul 202237.4239.2236.4839.1739.171,220,166
04 Jul 202237.7037.7737.0937.3337.33212,148
01 Jul 202237.5038.2336.8437.7737.771,213,890
30 Jun 202236.7737.5535.8636.6736.671,325,181
29 Jun 202237.6037.7036.4036.9036.901,479,807
28 Jun 202240.0040.7138.2438.4038.401,168,689
27 Jun 202240.9441.2639.5739.9539.951,300,677
24 Jun 202238.6040.3238.6040.3240.321,885,236
23 Jun 202238.2838.7837.1038.2238.222,340,687
22 Jun 202237.7139.6137.4038.1838.182,778,879
21 Jun 202236.0039.0536.0038.3838.382,810,382
20 Jun 202234.8335.3634.1734.3034.30395,436
17 Jun 202233.9435.4633.8934.8334.832,448,372
15 Jun 202235.5237.1035.0336.7136.712,090,583
14 Jun 202235.3136.1333.8835.4335.431,904,154
13 Jun 202235.1635.9434.3334.3534.351,753,902
10 Jun 202236.1137.2535.6136.0936.091,768,734
09 Jun 202237.7039.0836.7036.9036.902,395,440
08 Jun 202236.6737.9236.2836.9236.921,516,239
07 Jun 202235.3336.7735.2136.2536.251,403,490
06 Jun 202236.1036.4635.0935.7935.791,659,819
03 Jun 202236.9137.1034.9235.0035.002,695,989
02 Jun 202236.9739.4336.3338.8038.802,141,895
01 Jun 202237.3638.2136.5837.0037.001,515,393
31 May 202237.9438.2836.0837.5237.521,523,883
30 May 202237.6738.4036.9437.2737.27711,006
27 May 202236.0037.4535.8537.4137.411,721,553
26 May 202233.5935.7332.8834.9534.952,203,716
25 May 202231.3833.6131.2733.1633.162,408,730
24 May 202232.6032.8631.2231.4331.432,035,821
23 May 202233.0933.8932.0133.6933.691,672,698
20 May 202236.7936.8532.1633.2833.283,169,272
19 May 202235.9537.3735.6536.3336.331,804,131
18 May 202238.5039.2536.4436.6736.672,310,825
17 May 202238.9339.2438.4739.1339.131,838,739
16 May 202240.1940.1940.1940.1940.19-
13 May 202241.6041.6639.9940.1940.192,115,597
12 May 202237.7540.4436.7238.8238.823,173,802
11 May 202242.5042.9739.0039.3339.332,439,735
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...