Advertisement
Tesla, Inc. (TSLA34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Follow
As of 03:09PM BRT. Market open.
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 47.00 | 47.34 | 45.94 | 46.36 | 46.36 | 766,778 |
| Oct 28, 2024 | 48.13 | 48.78 | 46.62 | 46.62 | 46.62 | 1,476,965 |
| Oct 25, 2024 | 45.62 | 48.06 | 45.39 | 48.02 | 48.02 | 3,424,294 |
| Oct 24, 2024 | 43.49 | 46.42 | 43.37 | 46.00 | 46.00 | 4,779,379 |
| Oct 23, 2024 | 38.80 | 40.10 | 37.84 | 40.10 | 40.10 | 1,440,938 |
| Oct 22, 2024 | 38.86 | 38.92 | 38.27 | 38.82 | 38.82 | 599,134 |
| Oct 21, 2024 | 39.00 | 39.28 | 38.65 | 38.86 | 38.86 | 756,213 |
| Oct 18, 2024 | 38.88 | 39.49 | 38.78 | 39.22 | 39.22 | 538,654 |
| Oct 17, 2024 | 39.32 | 39.49 | 38.59 | 39.18 | 39.18 | 653,045 |
| Oct 16, 2024 | 39.24 | 39.53 | 38.76 | 39.15 | 39.15 | 747,718 |
| Oct 15, 2024 | 38.51 | 39.50 | 38.38 | 38.83 | 38.83 | 963,934 |
| Oct 14, 2024 | 38.81 | 38.92 | 37.50 | 38.25 | 38.25 | 1,085,732 |
| Oct 11, 2024 | 39.06 | 39.29 | 37.77 | 38.25 | 38.25 | 2,693,054 |
| Oct 10, 2024 | 42.26 | 42.40 | 40.56 | 41.70 | 41.70 | 1,482,619 |
| Oct 09, 2024 | 42.20 | 43.14 | 41.77 | 42.20 | 42.20 | 972,243 |
| Oct 08, 2024 | 42.13 | 42.41 | 42.08 | 42.38 | 42.38 | 500,424 |
| Oct 07, 2024 | 42.72 | 42.72 | 41.19 | 41.19 | 41.19 | 892,783 |
| Oct 04, 2024 | 42.16 | 42.81 | 41.75 | 42.75 | 42.75 | 1,413,719 |
| Oct 03, 2024 | 41.92 | 42.78 | 40.70 | 40.95 | 40.95 | 1,664,542 |
| Oct 02, 2024 | 43.26 | 43.26 | 40.99 | 42.20 | 42.20 | 1,288,506 |
| Oct 01, 2024 | 44.61 | 44.81 | 42.50 | 43.90 | 43.90 | 840,858 |
| Sep 30, 2024 | 43.99 | 45.21 | 43.61 | 44.50 | 44.50 | 671,854 |
| Sep 27, 2024 | 43.78 | 44.32 | 43.18 | 44.32 | 44.32 | 528,923 |
| Sep 26, 2024 | 44.52 | 44.67 | 42.78 | 43.28 | 43.28 | 634,193 |
| Sep 25, 2024 | 43.15 | 44.01 | 43.01 | 44.01 | 44.01 | 508,358 |
| Sep 24, 2024 | 43.39 | 43.84 | 42.54 | 43.37 | 43.37 | 1,026,234 |
| Sep 23, 2024 | 42.11 | 43.21 | 41.97 | 43.16 | 43.16 | 1,170,612 |
| Sep 20, 2024 | 41.37 | 41.61 | 40.50 | 41.39 | 41.39 | 450,447 |
| Sep 19, 2024 | 39.64 | 41.45 | 39.42 | 41.40 | 41.40 | 1,152,588 |
| Sep 18, 2024 | 39.31 | 39.90 | 38.85 | 38.87 | 38.87 | 767,093 |
| Sep 17, 2024 | 39.35 | 40.29 | 38.84 | 39.15 | 39.15 | 701,947 |
| Sep 16, 2024 | 39.97 | 39.97 | 38.52 | 38.97 | 38.97 | 775,005 |
| Sep 13, 2024 | 40.10 | 40.55 | 39.43 | 40.00 | 40.00 | 862,438 |
| Sep 12, 2024 | 39.70 | 40.87 | 39.54 | 40.20 | 40.20 | 985,444 |
| Sep 11, 2024 | 39.70 | 40.12 | 38.38 | 40.12 | 40.12 | 800,104 |
| Sep 10, 2024 | 38.20 | 39.85 | 38.20 | 39.85 | 39.85 | 1,117,895 |
| Sep 09, 2024 | 38.00 | 38.55 | 37.54 | 37.63 | 37.63 | 973,448 |
| Sep 06, 2024 | 40.46 | 40.70 | 36.68 | 36.68 | 36.68 | 1,623,692 |
| Sep 05, 2024 | 39.50 | 41.20 | 38.94 | 40.15 | 40.15 | 1,654,210 |
| Sep 04, 2024 | 36.90 | 39.13 | 36.77 | 38.51 | 38.51 | 1,296,824 |
| Sep 03, 2024 | 37.53 | 38.53 | 36.96 | 37.11 | 37.11 | 1,417,128 |
| Sep 02, 2024 | 37.43 | 37.54 | 37.01 | 37.07 | 37.07 | 369,748 |
| Aug 30, 2024 | 37.00 | 37.65 | 36.65 | 37.65 | 37.65 | 1,115,028 |
| Aug 29, 2024 | 36.46 | 37.81 | 36.23 | 36.28 | 36.28 | 1,278,774 |
| Aug 28, 2024 | 36.15 | 36.63 | 35.07 | 35.50 | 35.50 | 946,335 |
| Aug 27, 2024 | 36.50 | 37.03 | 35.55 | 35.87 | 35.87 | 887,718 |
| Aug 26, 2024 | 37.60 | 37.73 | 36.15 | 36.48 | 36.48 | 850,998 |
| Aug 23, 2024 | 37.10 | 38.09 | 37.01 | 37.80 | 37.80 | 740,014 |
| Aug 22, 2024 | 38.75 | 39.00 | 36.77 | 36.80 | 36.80 | 1,228,469 |
| Aug 21, 2024 | 37.90 | 38.40 | 37.48 | 38.27 | 38.27 | 1,032,904 |
| Aug 20, 2024 | 38.39 | 38.89 | 37.55 | 37.92 | 37.92 | 1,175,892 |
| Aug 19, 2024 | 37.03 | 37.68 | 36.44 | 37.65 | 37.65 | 1,049,964 |
| Aug 16, 2024 | 36.28 | 37.53 | 35.92 | 37.10 | 37.10 | 908,404 |
| Aug 15, 2024 | 34.92 | 36.95 | 34.92 | 36.65 | 36.65 | 1,530,396 |
| Aug 14, 2024 | 35.51 | 35.72 | 34.03 | 34.46 | 34.46 | 2,986,052 |
| Aug 13, 2024 | 34.20 | 35.68 | 33.88 | 35.41 | 35.41 | 738,660 |
| Aug 12, 2024 | 34.22 | 34.32 | 33.47 | 33.81 | 33.81 | 638,179 |
| Aug 09, 2024 | 34.09 | 34.55 | 33.58 | 34.55 | 34.55 | 755,966 |
| Aug 08, 2024 | 34.04 | 35.00 | 33.77 | 34.49 | 34.49 | 734,064 |
| Aug 07, 2024 | 35.37 | 35.65 | 33.71 | 33.71 | 33.71 | 1,134,334 |
| Aug 06, 2024 | 35.80 | 35.81 | 34.22 | 35.61 | 35.61 | 1,485,554 |
| Aug 05, 2024 | 34.07 | 36.73 | 32.94 | 35.87 | 35.87 | 2,340,423 |
| Aug 02, 2024 | 37.98 | 38.71 | 36.77 | 36.78 | 36.78 | 1,188,100 |
| Aug 01, 2024 | 40.80 | 40.87 | 38.47 | 38.85 | 38.85 | 1,370,972 |
| Jul 31, 2024 | 39.79 | 41.34 | 39.75 | 41.30 | 41.30 | 1,176,584 |
| Jul 30, 2024 | 41.23 | 41.34 | 38.73 | 38.85 | 38.85 | 1,057,150 |
| Jul 29, 2024 | 39.33 | 41.45 | 39.25 | 40.81 | 40.81 | 1,646,892 |
| Jul 26, 2024 | 39.20 | 39.49 | 38.01 | 38.03 | 38.03 | 1,304,634 |
| Jul 25, 2024 | 38.34 | 39.78 | 38.09 | 38.80 | 38.80 | 2,108,135 |
| Jul 24, 2024 | 39.80 | 40.01 | 37.83 | 38.14 | 38.14 | 2,821,287 |
| Jul 23, 2024 | 44.32 | 44.69 | 42.30 | 42.30 | 42.30 | 1,093,650 |
| Jul 22, 2024 | 42.41 | 44.05 | 42.35 | 43.77 | 43.77 | 1,475,633 |
| Jul 19, 2024 | 43.09 | 43.23 | 41.31 | 41.90 | 41.90 | 910,108 |
| Jul 18, 2024 | 43.44 | 44.70 | 42.82 | 43.50 | 43.50 | 1,901,462 |
| Jul 17, 2024 | 42.84 | 44.17 | 42.24 | 42.40 | 42.40 | 1,569,025 |
| Jul 16, 2024 | 43.54 | 43.73 | 41.66 | 43.60 | 43.60 | 1,277,427 |
| Jul 15, 2024 | 44.00 | 45.33 | 42.84 | 43.04 | 43.04 | 1,980,720 |
| Jul 12, 2024 | 40.16 | 42.91 | 39.71 | 42.29 | 42.29 | 1,808,904 |
| Jul 11, 2024 | 44.77 | 45.79 | 40.80 | 40.80 | 40.80 | 3,490,096 |
| Jul 10, 2024 | 44.35 | 45.31 | 43.52 | 44.50 | 44.50 | 1,373,974 |
| Jul 09, 2024 | 42.88 | 44.90 | 42.59 | 44.40 | 44.40 | 1,655,671 |
| Jul 08, 2024 | 42.49 | 44.25 | 41.96 | 43.32 | 43.32 | 1,901,956 |
| Jul 05, 2024 | 43.08 | 43.38 | 41.80 | 42.87 | 42.87 | 1,667,883 |
| Jul 04, 2024 | 42.62 | 43.65 | 41.42 | 42.71 | 42.71 | 945,761 |
| Jul 03, 2024 | 41.21 | 43.25 | 41.00 | 42.98 | 42.98 | 2,808,591 |
| Jul 02, 2024 | 37.44 | 40.96 | 37.44 | 40.76 | 40.76 | 2,725,958 |
| Jul 01, 2024 | 35.17 | 37.43 | 34.97 | 37.01 | 37.01 | 1,944,042 |
| Jun 28, 2024 | 34.50 | 35.36 | 34.03 | 34.60 | 34.60 | 1,496,157 |
| Jun 27, 2024 | 33.74 | 34.27 | 33.50 | 34.00 | 34.00 | 681,403 |
| Jun 26, 2024 | 32.13 | 34.10 | 32.13 | 33.78 | 33.78 | 1,617,149 |
| Jun 25, 2024 | 31.20 | 31.99 | 30.83 | 31.99 | 31.99 | 1,010,034 |
| Jun 24, 2024 | 31.06 | 31.70 | 30.76 | 30.82 | 30.82 | 649,474 |
| Jun 21, 2024 | 30.85 | 31.29 | 30.73 | 31.05 | 31.05 | 507,831 |
| Jun 20, 2024 | 31.17 | 31.35 | 30.65 | 30.95 | 30.95 | 583,146 |
| Jun 19, 2024 | 31.48 | 31.78 | 31.21 | 31.41 | 31.41 | 169,491 |
| Jun 18, 2024 | 31.80 | 31.80 | 30.87 | 31.48 | 31.48 | 1,210,359 |
| Jun 17, 2024 | 29.91 | 32.00 | 29.82 | 31.78 | 31.78 | 2,371,654 |
| Jun 14, 2024 | 31.14 | 31.24 | 29.63 | 30.11 | 30.11 | 1,054,718 |
| Jun 13, 2024 | 31.91 | 32.25 | 30.46 | 30.69 | 30.69 | 1,873,723 |
| Jun 12, 2024 | 28.73 | 30.40 | 28.44 | 29.97 | 29.97 | 1,273,749 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.