S?o Paulo - Delayed Quote BRL

Tesla, Inc. (TSLA34.SA)

Compare
46.62 0.00 (0.00%)
As of October 28 at 5:11 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 0.00 46.62 46.62 46.62 46.62 -
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 9, 2024 42.20 43.14 41.77 42.20 42.20 972,243
Oct 8, 2024 42.13 42.41 42.08 42.38 42.38 500,424
Oct 7, 2024 42.72 42.72 41.19 41.19 41.19 892,783
Oct 4, 2024 42.16 42.81 41.75 42.75 42.75 1,413,719
Oct 3, 2024 41.92 42.78 40.70 40.95 40.95 1,664,542
Oct 2, 2024 43.26 43.26 40.99 42.20 42.20 1,288,506
Oct 1, 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 9, 2024 38.00 38.55 37.54 37.63 37.63 973,448
Sep 6, 2024 40.46 40.70 36.68 36.68 36.68 1,623,692
Sep 5, 2024 39.50 41.20 38.94 40.15 40.15 1,654,210
Sep 4, 2024 36.90 39.13 36.77 38.51 38.51 1,296,824
Sep 3, 2024 37.53 38.53 36.96 37.11 37.11 1,417,128
Sep 2, 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 9, 2024 34.09 34.55 33.58 34.55 34.55 755,966
Aug 8, 2024 34.04 35.00 33.77 34.49 34.49 734,064
Aug 7, 2024 35.37 35.65 33.71 33.71 33.71 1,134,334
Aug 6, 2024 35.80 35.81 34.22 35.61 35.61 1,485,554
Aug 5, 2024 34.07 36.73 32.94 35.87 35.87 2,340,423
Aug 2, 2024 37.98 38.71 36.77 36.78 36.78 1,188,100
Aug 1, 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 9, 2024 42.88 44.90 42.59 44.40 44.40 1,655,671
Jul 8, 2024 42.49 44.25 41.96 43.32 43.32 1,901,956
Jul 5, 2024 43.08 43.38 41.80 42.87 42.87 1,667,883
Jul 4, 2024 42.62 43.65 41.42 42.71 42.71 945,761
Jul 3, 2024 41.21 43.25 41.00 42.98 42.98 2,808,591
Jul 2, 2024 37.44 40.96 37.44 40.76 40.76 2,725,958
Jul 1, 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
Jun 11, 2024 29.14 29.20 28.04 28.67 28.67 685,492
Jun 10, 2024 29.55 29.94 29.02 29.15 29.15 446,222
Jun 7, 2024 29.06 29.60 29.02 29.60 29.60 529,823
Jun 6, 2024 28.97 29.44 28.45 29.27 29.27 704,016
Jun 5, 2024 28.95 29.11 28.39 29.03 29.03 494,567
Jun 4, 2024 28.98 29.37 28.61 28.89 28.89 480,576
Jun 3, 2024 29.33 30.00 28.59 28.88 28.88 1,021,684
May 31, 2024 29.22 29.44 28.45 29.18 29.18 695,644
May 29, 2024 28.20 28.95 28.19 28.62 28.62 490,295
May 28, 2024 28.52 28.69 27.83 28.45 28.45 574,275
May 27, 2024 29.04 29.30 28.57 29.17 29.17 167,936
May 24, 2024 28.00 29.05 27.97 28.92 28.92 633,464
May 23, 2024 29.12 29.36 27.93 27.94 27.94 623,958
May 22, 2024 29.51 29.58 28.73 29.06 29.06 596,267
May 21, 2024 27.76 29.89 27.67 29.89 29.89 1,258,256
May 20, 2024 28.51 28.59 27.66 27.78 27.78 627,823
May 17, 2024 27.80 28.70 27.66 28.43 28.43 763,705
May 16, 2024 27.84 28.18 27.48 28.08 28.08 521,978
May 15, 2024 28.90 29.10 27.86 27.90 27.90 1,128,156
May 14, 2024 27.72 28.77 27.72 28.50 28.50 1,186,769
May 13, 2024 27.13 28.17 27.12 27.70 27.70 885,686
May 10, 2024 27.70 27.78 27.02 27.13 27.13 807,539
May 9, 2024 28.14 28.31 27.55 27.71 27.71 649,164
May 8, 2024 27.37 27.98 27.15 27.70 27.70 1,015,927
May 7, 2024 28.77 28.98 28.14 28.20 28.20 1,007,895
May 6, 2024 29.09 29.75 28.88 29.29 29.29 1,344,524
May 3, 2024 28.90 29.23 28.30 28.67 28.67 1,219,422
May 2, 2024 29.34 29.58 28.17 28.90 28.90 1,748,623
Apr 30, 2024 30.25 30.80 29.62 29.71 29.71 1,860,410
Apr 29, 2024 30.22 31.76 29.48 31.12 31.12 5,048,503
Apr 26, 2024 27.10 27.53 26.60 26.80 26.80 1,374,250
Apr 25, 2024 25.95 27.54 25.60 27.32 27.32 1,389,227
Apr 24, 2024 25.95 27.06 25.43 26.01 26.01 2,945,153
Apr 23, 2024 23.16 24.48 22.84 24.48 24.48 1,464,953
Apr 22, 2024 22.99 23.52 22.63 22.94 22.94 1,343,294
Apr 19, 2024 24.45 24.69 23.75 23.97 23.97 1,222,479
Apr 18, 2024 24.99 24.99 24.39 24.64 24.64 1,117,408
Apr 17, 2024 25.95 26.02 25.15 25.40 25.40 1,968,742
Apr 16, 2024 25.82 26.07 25.30 25.87 25.87 1,225,045
Apr 15, 2024 27.37 27.59 26.06 26.06 26.06 894,024
Apr 12, 2024 27.68 27.88 27.31 27.49 27.49 389,382
Apr 11, 2024 27.28 27.96 26.82 27.81 27.81 1,022,278
Apr 10, 2024 27.39 27.64 27.02 27.28 27.28 686,269
Apr 9, 2024 27.22 28.00 26.91 27.69 27.69 979,895
Apr 8, 2024 26.60 27.42 26.50 27.16 27.16 1,184,034
Apr 5, 2024 26.97 26.97 25.44 26.07 26.07 1,922,407
Apr 4, 2024 26.78 27.76 26.38 27.09 27.09 1,271,072
Apr 3, 2024 26.14 26.70 25.92 26.48 26.48 642,557
Apr 2, 2024 26.99 26.99 25.58 26.21 26.21 1,851,846
Apr 1, 2024 27.65 27.82 26.87 27.59 27.59 476,928
Mar 28, 2024 27.99 28.01 27.36 27.55 27.55 484,376
Mar 27, 2024 28.11 28.36 27.45 27.94 27.94 575,366
Mar 26, 2024 27.70 28.69 27.62 27.74 27.74 1,727,463
Mar 25, 2024 26.43 27.25 26.26 26.75 26.75 429,947
Mar 22, 2024 26.19 26.75 25.92 26.70 26.70 544,764
Mar 21, 2024 27.50 27.71 26.72 26.85 26.85 531,110
Mar 20, 2024 26.99 27.40 26.80 27.34 27.34 620,910
Mar 19, 2024 26.66 27.23 26.38 27.00 27.00 811,454
Mar 18, 2024 26.51 27.40 25.92 27.34 27.34 904,932
Mar 15, 2024 25.35 25.78 25.11 25.57 25.57 815,426
Mar 14, 2024 26.24 26.60 25.06 25.26 25.26 1,277,061
Mar 13, 2024 27.12 27.38 26.23 26.23 26.23 1,615,239
Mar 12, 2024 27.79 27.89 26.86 27.57 27.57 916,418
Mar 11, 2024 27.37 28.40 27.21 27.55 27.55 990,686
Mar 8, 2024 27.79 28.50 27.18 27.20 27.20 1,077,435
Mar 7, 2024 26.76 27.76 26.71 27.63 27.63 1,153,822
Mar 6, 2024 28.00 28.00 26.81 27.15 27.15 1,239,183
Mar 5, 2024 28.42 28.56 27.44 28.01 28.01 1,741,617
Mar 4, 2024 30.98 30.98 28.86 29.00 29.00 1,820,001
Mar 1, 2024 31.16 31.62 30.76 31.24 31.24 732,968
Feb 29, 2024 31.41 31.93 30.87 31.16 31.16 477,757
Feb 28, 2024 30.88 31.79 30.76 31.27 31.27 613,917
Feb 27, 2024 31.47 31.84 30.55 30.76 30.76 1,123,973
Feb 26, 2024 29.86 31.42 29.79 30.94 30.94 1,121,017
Feb 23, 2024 30.50 30.74 29.80 29.80 29.80 478,930
Feb 22, 2024 30.12 30.72 29.58 30.55 30.55 916,854
Feb 21, 2024 29.76 30.67 29.49 29.85 29.85 762,550
Feb 20, 2024 30.58 30.58 29.15 29.80 29.80 962,064
Feb 19, 2024 31.03 31.20 30.63 30.75 30.75 195,109
Feb 16, 2024 31.60 31.78 30.71 31.03 31.03 1,098,135
Feb 15, 2024 29.57 31.16 29.31 31.10 31.10 896,428
Feb 14, 2024 28.68 29.57 28.54 29.57 29.57 457,562
Feb 9, 2024 29.73 30.14 29.46 29.93 29.93 541,395
Feb 8, 2024 29.27 29.94 28.95 29.56 29.56 472,192
Feb 7, 2024 28.88 29.55 28.34 29.27 29.27 1,116,803
Feb 6, 2024 27.59 28.90 27.52 28.74 28.74 1,083,077
Feb 5, 2024 29.00 29.02 27.40 28.07 28.07 1,176,977
Feb 2, 2024 28.74 29.31 28.28 29.04 29.04 758,613
Feb 1, 2024 29.37 29.41 28.37 28.75 28.75 922,578
Jan 31, 2024 28.94 29.87 28.73 29.00 29.00 1,379,673
Jan 30, 2024 30.07 30.54 29.45 29.45 29.45 1,478,983
Jan 29, 2024 28.38 29.56 28.29 29.38 29.38 1,076,528
Jan 26, 2024 28.22 28.67 27.99 28.04 28.04 959,104
Jan 25, 2024 29.21 29.67 27.76 28.17 28.17 2,921,790
Jan 24, 2024 32.65 32.69 31.55 31.55 31.55 992,473
Jan 23, 2024 32.38 33.54 32.23 32.25 32.25 770,266
Jan 22, 2024 32.90 33.66 32.17 32.38 32.38 1,053,977
Jan 19, 2024 32.41 32.86 32.01 32.80 32.80 764,595
Jan 18, 2024 33.65 33.75 32.25 32.50 32.50 792,798
Jan 17, 2024 33.45 34.00 32.69 33.36 33.36 505,027
Jan 16, 2024 33.05 34.29 32.50 33.80 33.80 687,370
Jan 15, 2024 33.40 33.83 33.25 33.57 33.57 259,165
Jan 12, 2024 33.72 34.09 32.96 33.26 33.26 843,383
Jan 11, 2024 35.65 35.78 34.41 34.47 34.47 770,075
Jan 10, 2024 36.00 36.08 35.42 35.65 35.65 357,687
Jan 9, 2024 36.63 36.63 35.52 36.00 36.00 489,226
Jan 8, 2024 36.30 36.76 35.93 36.66 36.66 501,231
Jan 5, 2024 36.46 36.56 35.86 36.30 36.30 1,412,024
Jan 4, 2024 36.77 37.23 36.46 36.59 36.59 361,162
Jan 3, 2024 37.72 37.81 36.31 36.77 36.77 703,533
Jan 2, 2024 37.55 38.42 37.31 38.08 38.08 922,280
Dec 28, 2023 39.80 40.11 38.36 38.36 38.36 616,477
Dec 27, 2023 38.87 39.77 38.86 39.54 39.54 407,477
Dec 26, 2023 38.50 38.86 38.28 38.45 38.45 536,272
Dec 22, 2023 38.95 39.27 38.21 38.30 38.30 546,517
Dec 21, 2023 38.45 38.95 37.90 38.95 38.95 820,406
Dec 20, 2023 39.02 39.58 37.78 37.78 37.78 598,313
Dec 19, 2023 38.46 39.24 38.37 39.02 39.02 752,082
Dec 18, 2023 39.05 39.92 38.52 38.52 38.52 599,937
Dec 15, 2023 39.01 39.19 38.23 39.00 39.00 776,387
Dec 14, 2023 36.75 38.82 36.70 38.50 38.50 953,068
Dec 13, 2023 36.50 36.90 35.45 36.53 36.53 868,494
Dec 12, 2023 37.00 37.15 36.25 36.68 36.68 643,004
Dec 11, 2023 37.48 37.95 36.69 37.00 37.00 539,792
Dec 8, 2023 37.10 37.66 36.87 37.50 37.50 476,273
Dec 7, 2023 36.70 37.41 36.38 37.29 37.29 514,082
Dec 6, 2023 37.06 37.77 36.58 36.58 36.58 719,360
Dec 5, 2023 36.10 38.18 36.00 36.85 36.85 721,137
Dec 4, 2023 36.39 36.85 35.93 36.33 36.33 455,093
Dec 1, 2023 36.13 36.61 35.65 36.33 36.33 1,362,819
Nov 30, 2023 38.00 38.10 36.50 36.71 36.71 581,312
Nov 29, 2023 38.00 38.54 37.14 37.50 37.50 661,863
Nov 28, 2023 36.20 37.64 35.62 37.64 37.64 783,275
Nov 27, 2023 36.09 36.48 35.50 36.15 36.15 430,299
Nov 24, 2023 35.61 36.55 35.46 36.00 36.00 489,850
Nov 23, 2023 35.95 36.28 35.40 35.85 35.85 282,556
Nov 22, 2023 37.05 37.26 35.42 36.00 36.00 941,984
Nov 21, 2023 35.99 37.15 35.51 36.96 36.96 691,401
Nov 20, 2023 35.90 35.96 35.23 35.60 35.60 597,154
Nov 17, 2023 35.56 36.30 34.67 35.90 35.90 687,397
Nov 16, 2023 36.22 36.55 35.18 35.58 35.58 989,433
Nov 14, 2023 34.82 36.20 34.70 36.20 36.20 1,449,968
Nov 13, 2023 33.20 34.55 32.63 34.24 34.24 1,120,279
Nov 10, 2023 32.28 33.04 31.74 32.93 32.93 843,255
Nov 9, 2023 33.80 33.81 31.95 32.25 32.25 1,235,124
Nov 8, 2023 34.00 34.19 33.25 34.13 34.13 466,453
Nov 7, 2023 33.22 33.97 32.84 33.85 33.85 450,566
Nov 6, 2023 34.10 34.60 32.87 33.36 33.36 502,944
Nov 3, 2023 33.82 34.56 33.39 33.63 33.63 725,480
Nov 1, 2023 32.08 32.20 31.03 32.00 32.00 702,619
Oct 31, 2023 31.00 31.94 30.70 31.57 31.57 649,747
Oct 30, 2023 32.70 32.84 30.81 31.10 31.10 1,165,463

Related Tickers