TSLA34.SA - Tesla, Inc.

São Paulo - São Paulo Delayed Price. Currency in BRL
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202332.5533.6032.4333.0833.081,344,765
01 Jun 202332.0032.8131.4332.2932.291,258,736
31 May 202331.5532.1231.1232.0032.001,145,071
30 May 202331.6232.3031.1631.6931.691,218,256
29 May 202330.2032.4229.6230.2830.28735,890
26 May 202328.9630.9128.8530.0230.021,706,587
25 May 202329.0229.0928.1729.0029.00952,145
24 May 202328.6928.6927.5828.3428.34678,436
23 May 202329.1129.8928.7828.8128.811,056,665
22 May 202328.1529.3727.9929.3729.37974,506
19 May 202327.5428.3227.5228.0928.091,007,743
18 May 202327.0027.4126.7627.4127.41946,758
17 May 202325.9926.9725.8326.7726.77835,025
16 May 202325.4926.1325.1925.7125.71692,478
15 May 202325.7126.1325.2525.3425.34745,568
12 May 202327.0427.2925.7325.7325.731,202,551
11 May 202326.2326.7725.9326.6126.611,068,569
10 May 202326.7026.9725.8325.9625.96904,917
09 May 202326.7626.7625.9026.2526.25679,676
08 May 202326.8326.9226.2526.8326.83788,989
05 May 202325.4626.3425.3426.1426.14835,704
04 May 202325.3325.4725.0925.1625.16493,769
03 May 202325.3025.8725.0025.0025.00999,606
02 May 202325.5125.9525.0025.0025.00978,272
28 Apr 202325.0025.8024.5525.5425.54799,094
27 Apr 202323.9925.0023.8025.0025.001,317,409
26 Apr 202325.5525.5624.2124.2124.211,247,639
25 Apr 202325.2525.9225.1125.5525.551,090,753
24 Apr 202325.9926.2525.1425.5825.58933,958
20 Apr 202326.1326.8025.3525.7825.783,147,091
19 Apr 202328.1829.1127.9928.3028.301,882,161
18 Apr 202329.0029.2528.5328.6928.691,220,473
17 Apr 202328.7029.3028.2728.8028.801,207,725
14 Apr 202328.2528.8328.1028.3528.351,000,402
13 Apr 202328.0328.7027.7828.5528.551,542,374
12 Apr 202329.5629.7327.8527.8527.851,966,671
11 Apr 202329.3229.6028.9629.2629.261,453,749
10 Apr 202328.7029.3628.0329.1529.151,584,031
06 Apr 202329.0129.4928.5229.2529.251,209,645
05 Apr 202330.2630.2628.9629.2929.291,182,440
04 Apr 202331.1631.4930.2530.4630.461,377,077
03 Apr 202331.9332.0530.4230.8230.821,921,501
31 Mar 202331.2232.9531.2032.7532.751,767,424
30 Mar 202331.1731.6131.0231.1931.191,242,959
29 Mar 202331.0031.4830.5031.1131.111,689,743
28 Mar 202331.1331.2029.8730.4230.421,064,469
27 Mar 202331.6632.2431.0431.1331.131,049,675
24 Mar 202331.7031.9030.7631.2831.281,402,403
23 Mar 202331.8732.8031.1531.6531.651,573,750
22 Mar 202332.7432.9731.2131.2131.211,729,048
21 Mar 202330.6132.4230.6132.3532.352,313,475
20 Mar 202329.3830.4828.9429.9029.90812,773
17 Mar 202330.1030.5429.2529.5129.51790,312
16 Mar 202329.8030.5729.5130.0030.001,298,325
15 Mar 202329.4930.0829.2629.6729.671,159,172
14 Mar 202329.0930.1028.9329.9229.921,649,379
13 Mar 202327.7529.0426.9828.6528.652,224,103
10 Mar 202327.9228.7927.3328.2228.221,822,696
09 Mar 202328.4329.6727.8027.8027.802,691,499
08 Mar 202330.0730.0728.8329.3029.302,002,654
07 Mar 202331.2031.4630.2830.3430.341,475,181
06 Mar 202332.1532.4631.0831.2031.201,515,172
03 Mar 202331.5532.5731.4031.9731.971,953,308
02 Mar 202330.4731.5130.1631.1831.182,316,246
01 Mar 202333.6033.7032.3032.8532.851,837,033
28 Feb 202334.4534.4533.1733.4833.481,772,729
27 Feb 202332.5633.9532.5633.7533.752,511,280
24 Feb 202332.1932.1931.3031.7831.781,356,869
23 Feb 202332.7332.9331.5732.1932.192,066,163
22 Feb 202331.6232.5031.3132.2932.292,473,192
17 Feb 202332.6533.5831.9833.3433.341,859,226
16 Feb 202335.2135.5933.0033.0033.002,806,918
15 Feb 202334.7535.0133.7034.7934.792,563,378
14 Feb 202331.7533.9930.7033.9933.993,030,737
13 Feb 202331.9031.9430.3931.3531.351,618,702
10 Feb 202333.5033.7931.7031.9431.942,028,653
09 Feb 202333.8235.2133.6234.1434.144,069,378
08 Feb 202331.8832.9931.6132.7732.772,297,320
07 Feb 202331.8032.0930.8532.0932.092,607,680
06 Feb 202330.9431.9830.9131.3231.322,771,666
03 Feb 202330.0131.8329.3930.1330.133,761,066
02 Feb 202329.0030.7928.7329.3229.323,228,718
01 Feb 202327.8328.9927.0028.5928.592,485,842
31 Jan 202326.4827.6625.9127.5027.502,393,405
30 Jan 202328.3428.7126.6926.6926.692,493,773
27 Jan 202325.7528.8625.5828.3528.354,769,657
26 Jan 202324.5725.6624.5725.2325.232,877,090
25 Jan 202322.9523.2422.0122.8122.811,540,803
24 Jan 202323.0423.6222.8023.0523.051,685,114
23 Jan 202322.0423.5621.9223.2723.272,444,327
20 Jan 202321.0021.7420.7821.7421.741,979,711
19 Jan 202320.5421.1620.3220.5620.561,389,655
18 Jan 202321.6021.8120.5120.6920.692,386,352
17 Jan 202320.1121.0019.9721.0021.002,515,433
16 Jan 202319.4520.0018.7019.7919.79911,727
13 Jan 202318.6919.4818.4019.4519.452,634,340
12 Jan 202319.9320.0018.8319.5219.521,844,505
11 Jan 202319.6520.4319.5619.7219.721,799,532
10 Jan 202319.4220.0018.8319.2419.241,959,681
09 Jan 202319.1820.4219.1319.6819.682,672,440
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...