Singapore markets open in 1 hour 31 minutes
Straits Times Index
3,209.18 +29.60 (+0.93%) S&P 500
4,057.84 +79.11 (+1.99%) Dow
32,637.19 +516.91 (+1.61%) Nasdaq
11,740.65 +305.91 (+2.68%) BTC-USD
29,400.00 -301.13 (-1.01%) CMC Crypto 200
642.36 -18.78 (-2.84%)
Tesla, Inc. (TSLA34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Show:
Historical prices
Frequency:
Daily
Currency in BRL
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2022 | 100.77 | 107.20 | 98.64 | 104.85 | 104.85 | 727,322 |
| 25 May 2022 | 94.15 | 100.84 | 93.81 | 99.47 | 99.47 | 802,910 |
| 24 May 2022 | 97.80 | 98.58 | 93.67 | 94.30 | 94.30 | 678,607 |
| 23 May 2022 | 99.28 | 101.67 | 96.03 | 101.06 | 101.06 | 557,566 |
| 20 May 2022 | 110.38 | 110.55 | 96.47 | 99.83 | 99.83 | 1,056,424 |
| 19 May 2022 | 107.84 | 112.12 | 106.94 | 109.00 | 109.00 | 601,377 |
| 18 May 2022 | 115.51 | 117.75 | 109.32 | 110.00 | 110.00 | 770,275 |
| 17 May 2022 | 116.79 | 117.71 | 115.42 | 117.38 | 117.38 | 612,913 |
| 16 May 2022 | 120.57 | 120.57 | 120.57 | 120.57 | 120.57 | - |
| 13 May 2022 | 124.80 | 124.99 | 119.97 | 120.57 | 120.57 | 705,199 |
| 12 May 2022 | 113.24 | 121.31 | 110.15 | 116.45 | 116.45 | 1,057,934 |
| 11 May 2022 | 127.49 | 128.92 | 117.00 | 118.00 | 118.00 | 813,245 |
| 10 May 2022 | 130.32 | 132.24 | 124.98 | 128.26 | 128.26 | 481,979 |
| 09 May 2022 | 133.79 | 135.75 | 125.91 | 127.00 | 127.00 | 511,392 |
| 06 May 2022 | 138.69 | 141.27 | 134.54 | 137.00 | 137.00 | 483,795 |
| 05 May 2022 | 146.78 | 146.83 | 134.84 | 136.29 | 136.29 | 561,858 |
| 04 May 2022 | 140.97 | 146.20 | 138.64 | 145.53 | 145.53 | 426,630 |
| 03 May 2022 | 142.65 | 144.72 | 139.75 | 140.95 | 140.95 | 361,166 |
| 02 May 2022 | 134.49 | 143.27 | 133.33 | 142.56 | 142.56 | 474,871 |
| 29 Apr 2022 | 136.01 | 142.65 | 135.12 | 135.12 | 135.12 | 497,951 |
| 28 Apr 2022 | 140.90 | 141.17 | 129.13 | 135.49 | 135.49 | 790,138 |
| 27 Apr 2022 | 138.00 | 143.49 | 136.20 | 136.98 | 136.98 | 467,521 |
| 26 Apr 2022 | 153.50 | 154.79 | 137.00 | 137.00 | 137.00 | 733,382 |
| 25 Apr 2022 | 148.00 | 154.07 | 147.01 | 152.07 | 152.07 | 359,883 |
| 22 Apr 2022 | 148.86 | 153.35 | 146.86 | 151.30 | 151.30 | 588,321 |
| 20 Apr 2022 | 151.26 | 151.26 | 141.00 | 145.00 | 145.00 | 367,112 |
| 19 Apr 2022 | 146.55 | 151.02 | 145.06 | 149.68 | 149.68 | 233,167 |
| 18 Apr 2022 | 144.81 | 147.67 | 141.85 | 145.85 | 145.85 | 224,523 |
| 14 Apr 2022 | 148.48 | 149.30 | 144.52 | 144.85 | 144.85 | 234,205 |
| 13 Apr 2022 | 143.39 | 150.35 | 143.04 | 150.08 | 150.08 | 396,755 |
| 12 Apr 2022 | 145.10 | 148.15 | 142.95 | 144.00 | 144.00 | 314,530 |
| 11 Apr 2022 | 144.00 | 148.55 | 142.50 | 142.50 | 142.50 | 347,717 |
| 08 Apr 2022 | 156.23 | 156.50 | 150.86 | 151.00 | 151.00 | 337,785 |
| 07 Apr 2022 | 155.06 | 159.55 | 151.89 | 156.25 | 156.25 | 378,825 |
| 06 Apr 2022 | 156.74 | 158.10 | 151.00 | 154.00 | 154.00 | 378,469 |
| 05 Apr 2022 | 164.48 | 166.70 | 158.28 | 158.79 | 158.79 | 543,269 |
| 04 Apr 2022 | 158.15 | 165.82 | 154.84 | 164.36 | 164.36 | 503,792 |
| 01 Apr 2022 | 159.59 | 160.71 | 156.60 | 157.80 | 157.80 | 281,912 |
| 31 Mar 2022 | 163.29 | 163.50 | 159.88 | 159.88 | 159.88 | 214,817 |
| 30 Mar 2022 | 161.49 | 165.98 | 160.41 | 163.80 | 163.80 | 322,023 |
| 29 Mar 2022 | 164.36 | 165.71 | 158.88 | 162.99 | 162.99 | 381,410 |
| 28 Mar 2022 | 158.20 | 164.44 | 158.00 | 163.01 | 163.01 | 681,408 |
| 25 Mar 2022 | 152.57 | 152.57 | 148.41 | 149.25 | 149.25 | 297,928 |
| 24 Mar 2022 | 152.50 | 154.39 | 147.81 | 152.80 | 152.80 | 456,342 |
| 23 Mar 2022 | 150.20 | 157.77 | 149.34 | 150.88 | 150.88 | 630,709 |
| 22 Mar 2022 | 142.34 | 153.23 | 142.00 | 152.42 | 152.42 | 498,769 |
| 21 Mar 2022 | 143.42 | 146.34 | 140.85 | 141.39 | 141.39 | 360,673 |
| 18 Mar 2022 | 136.27 | 141.80 | 136.27 | 140.75 | 140.75 | 324,498 |
| 17 Mar 2022 | 132.15 | 137.68 | 131.70 | 136.40 | 136.40 | 285,731 |
| 16 Mar 2022 | 132.00 | 134.26 | 129.10 | 134.19 | 134.19 | 376,222 |
| 15 Mar 2022 | 124.00 | 129.78 | 121.75 | 129.00 | 129.00 | 387,832 |
| 14 Mar 2022 | 123.99 | 126.72 | 119.62 | 122.59 | 122.59 | 471,515 |
| 11 Mar 2022 | 133.01 | 133.33 | 125.43 | 126.00 | 126.00 | 265,869 |
| 10 Mar 2022 | 134.00 | 135.55 | 127.57 | 131.74 | 131.74 | 385,581 |
| 09 Mar 2022 | 133.00 | 134.99 | 130.04 | 134.99 | 134.99 | 317,138 |
| 08 Mar 2022 | 128.51 | 134.24 | 124.76 | 130.36 | 130.36 | 586,273 |
| 07 Mar 2022 | 132.80 | 136.73 | 128.00 | 128.50 | 128.50 | 413,409 |
| 04 Mar 2022 | 131.31 | 135.80 | 130.87 | 132.00 | 132.00 | 541,992 |
| 03 Mar 2022 | 139.14 | 139.38 | 130.77 | 131.37 | 131.37 | 474,027 |
| 02 Mar 2022 | 138.01 | 140.61 | 136.08 | 140.15 | 140.15 | 413,565 |
| 25 Feb 2022 | 129.31 | 132.13 | 126.00 | 129.00 | 129.00 | 470,756 |
| 24 Feb 2022 | 111.02 | 129.00 | 110.72 | 129.00 | 129.00 | 1,078,719 |
| 23 Feb 2022 | 131.50 | 132.04 | 118.88 | 118.88 | 118.88 | 785,095 |
| 22 Feb 2022 | 133.66 | 135.23 | 126.88 | 129.79 | 129.79 | 769,310 |
| 21 Feb 2022 | 138.76 | 138.76 | 135.90 | 136.60 | 136.60 | 89,501 |
| 18 Feb 2022 | 142.16 | 142.77 | 134.38 | 137.85 | 137.85 | 664,036 |
| 17 Feb 2022 | 147.71 | 148.25 | 141.20 | 141.20 | 141.20 | 471,456 |
| 16 Feb 2022 | 149.09 | 149.09 | 144.85 | 148.00 | 148.00 | 396,085 |
| 15 Feb 2022 | 147.33 | 149.38 | 144.55 | 147.60 | 147.60 | 489,354 |
| 14 Feb 2022 | 140.30 | 146.60 | 138.69 | 143.23 | 143.23 | 539,333 |
| 11 Feb 2022 | 147.65 | 149.00 | 139.60 | 140.30 | 140.30 | 524,510 |
| 10 Feb 2022 | 152.31 | 152.67 | 147.06 | 147.26 | 147.26 | 573,739 |
| 09 Feb 2022 | 153.90 | 155.91 | 151.52 | 152.30 | 152.30 | 466,869 |
| 08 Feb 2022 | 148.84 | 152.53 | 147.60 | 151.00 | 151.00 | 501,958 |
| 07 Feb 2022 | 154.50 | 156.77 | 148.64 | 149.00 | 149.00 | 490,651 |
| 04 Feb 2022 | 149.50 | 155.52 | 146.83 | 154.19 | 154.19 | 547,571 |
| 03 Feb 2022 | 146.20 | 154.55 | 145.26 | 148.17 | 148.17 | 616,976 |
| 02 Feb 2022 | 155.49 | 155.49 | 147.50 | 148.41 | 148.41 | 481,812 |
| 01 Feb 2022 | 156.18 | 156.54 | 149.67 | 153.00 | 153.00 | 555,412 |
| 31 Jan 2022 | 144.12 | 155.20 | 143.71 | 154.28 | 154.28 | 898,756 |
| 28 Jan 2022 | 138.99 | 144.46 | 133.40 | 142.01 | 142.01 | 1,336,188 |
| 27 Jan 2022 | 157.00 | 159.28 | 139.90 | 139.90 | 139.90 | 1,547,252 |
| 26 Jan 2022 | 162.11 | 166.50 | 154.44 | 159.46 | 159.46 | 1,154,582 |
| 25 Jan 2022 | 155.41 | 161.40 | 154.26 | 154.81 | 154.81 | 760,934 |
| 24 Jan 2022 | 154.99 | 159.49 | 146.52 | 159.01 | 159.01 | 1,743,082 |
| 21 Jan 2022 | 168.70 | 170.02 | 160.13 | 160.13 | 160.13 | 690,005 |
| 20 Jan 2022 | 172.01 | 176.00 | 169.03 | 169.71 | 169.71 | 508,589 |
| 19 Jan 2022 | 180.01 | 181.10 | 169.52 | 169.52 | 169.52 | 589,917 |
| 18 Jan 2022 | 176.02 | 184.96 | 175.41 | 178.76 | 178.76 | 268,503 |
| 17 Jan 2022 | 180.01 | 181.39 | 176.00 | 176.00 | 176.00 | 49,459 |
| 14 Jan 2022 | 176.99 | 181.55 | 172.60 | 180.00 | 180.00 | 501,164 |
| 13 Jan 2022 | 191.75 | 193.00 | 177.51 | 177.60 | 177.60 | 735,980 |
| 12 Jan 2022 | 186.01 | 192.67 | 185.34 | 190.81 | 190.81 | 552,552 |
| 11 Jan 2022 | 189.50 | 189.98 | 183.70 | 184.63 | 184.63 | 497,199 |
| 10 Jan 2022 | 176.82 | 188.00 | 174.29 | 187.95 | 187.95 | 490,351 |
| 07 Jan 2022 | 191.99 | 192.28 | 178.00 | 181.06 | 181.06 | 527,810 |
| 06 Jan 2022 | 191.01 | 193.25 | 182.60 | 188.40 | 188.40 | 597,684 |
| 05 Jan 2022 | 203.00 | 206.83 | 193.00 | 193.77 | 193.77 | 492,968 |
| 04 Jan 2022 | 214.30 | 214.97 | 199.43 | 205.18 | 205.18 | 667,090 |
| 03 Jan 2022 | 197.00 | 212.82 | 196.96 | 212.00 | 212.00 | 890,031 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
