Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas TSLA
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 3,9569 | 0,00 | -0,04% | 3,9569 | 3,9569 | 3,9569 | 0 |
| 05 Jun 2024 | 3,9583 | -0,03 | -0,70% | 3,9705 | 3,9705 | 3,9583 | 635 |
| 04 Jun 2024 | 3,9864 | -0,04 | -1,04% | 3,9864 | 3,9864 | 3,9864 | 0 |
| 03 Jun 2024 | 4,0283 | -0,01 | -0,19% | 4,0365 | 4,0365 | 4,0283 | 17 |
| 31 Mai 2024 | 4,036 | 0,02 | 0,48% | 4,036 | 4,036 | 4,036 | 0 |
| 30 Mai 2024 | 4,0168 | 0,04 | 1,05% | 4,0168 | 4,0168 | 4,0168 | 0 |
| 29 Mai 2024 | 3,9752 | -0,04 | -1,11% | 3,9752 | 3,9752 | 3,9752 | 0 |
| 28 Mai 2024 | 4,0197 | 0,04 | 0,92% | 4,0197 | 4,0197 | 4,0197 | 0 |
| 27 Mai 2024 | 3,9832 | 0,00 | 0,00% | 3,9832 | 3,9832 | 3,9832 | 0 |
| 24 Mai 2024 | 3,9832 | -0,13 | -3,09% | 3,9832 | 3,9832 | 3,9832 | 0 |
| 23 Mai 2024 | 4,11 | -0,04 | -1,08% | 4,11 | 4,11 | 4,11 | 2 |
| 22 Mai 2024 | 4,1547 | 0,20 | 4,98% | 4,1874 | 4,1874 | 4,1547 | 5.240 |
| 21 Mai 2024 | 3,9575 | -0,08 | -1,87% | 3,9575 | 3,9575 | 3,9575 | 0 |
| 20 Mai 2024 | 4,0328 | 0,07 | 1,76% | 4,0328 | 4,0328 | 4,0328 | 0 |
| 17 Mai 2024 | 3,963 | 0,02 | 0,58% | 3,963 | 3,963 | 3,963 | 0 |
| 16 Mai 2024 | 3,94 | -0,13 | -3,28% | 3,9554 | 3,9554 | 3,94 | 635 |
| 15 Mai 2024 | 4,0737 | 0,13 | 3,37% | 4,0737 | 4,0737 | 4,0737 | 0 |
| 14 Mai 2024 | 3,941 | 0,07 | 1,72% | 3,941 | 3,941 | 3,941 | 0 |
| 13 Mai 2024 | 3,8745 | -0,01 | -0,34% | 3,8745 | 3,8745 | 3,8745 | 17 |
| 10 Mai 2024 | 3,8878 | -0,10 | -2,53% | 3,9536 | 3,9536 | 3,8878 | 3.500 |
| 09 Mai 2024 | 3,9888 | -0,09 | -2,18% | 3,9888 | 3,9888 | 3,9888 | 0 |
| 08 Mai 2024 | 4,0775 | -0,07 | -1,75% | 4,0775 | 4,0775 | 4,0775 | 0 |
| 07 Mai 2024 | 4,15 | -0,03 | -0,66% | 4,2319 | 4,2319 | 4,15 | 25 |
| 06 Mai 2024 | 4,1776 | -0,02 | -0,53% | 4,1776 | 4,1776 | 4,1776 | 12 |
| 03 Mai 2024 | 4,1998 | 0,05 | 1,28% | 4,1393 | 4,1998 | 4,1393 | 720 |
| 02 Mai 2024 | 4,1467 | -0,31 | -6,96% | 4,1467 | 4,1467 | 4,1467 | 0 |
| 30 Abr 2024 | 4,457 | 0,39 | 9,65% | 4,457 | 4,457 | 4,457 | 0 |
| 29 Abr 2024 | 4,0648 | 0,09 | 2,21% | 4,031 | 4,0648 | 4,031 | 770 |
| 26 Abr 2024 | 3,9769 | 0,29 | 7,89% | 3,9769 | 3,9769 | 3,9769 | 0 |
| 25 Abr 2024 | 3,6861 | 0,41 | 12,49% | 3,6861 | 3,6861 | 3,6861 | 0 |
| 24 Abr 2024 | 3,2768 | 0,00 | 0,00% | 3,2768 | 3,2768 | 3,2768 | 0 |
| 23 Abr 2024 | 3,2768 | -0,06 | -1,69% | 3,2454 | 3,2768 | 3,2454 | 40 |
| 22 Abr 2024 | 3,3331 | -0,09 | -2,54% | 3,3331 | 3,3331 | 3,3331 | 0 |
| 19 Abr 2024 | 3,42 | -0,19 | -5,16% | 3,3766 | 3,42 | 3,3766 | 33 |
| 18 Abr 2024 | 3,6062 | -0,04 | -1,06% | 3,5929 | 3,6062 | 3,5929 | 4 |
| 17 Abr 2024 | 3,6448 | 0,04 | 1,23% | 3,6448 | 3,6448 | 3,6448 | 0 |
| 16 Abr 2024 | 3,6004 | -0,34 | -8,69% | 3,7035 | 3,7035 | 3,6004 | 56 |
| 15 Abr 2024 | 3,9432 | -0,06 | -1,42% | 3,9432 | 3,9432 | 3,9432 | 0 |
| 12 Abr 2024 | 4,00 | 0,08 | 2,16% | 4,0053 | 4,0053 | 4,00 | 600 |
| 11 Abr 2024 | 3,9153 | -0,11 | -2,63% | 3,9153 | 3,9153 | 3,9153 | 0 |
| 10 Abr 2024 | 4,0209 | 0,06 | 1,40% | 4,0209 | 4,0209 | 4,0209 | 0 |
| 09 Abr 2024 | 3,9654 | 0,11 | 2,87% | 3,9654 | 3,9654 | 3,9654 | 1 |
| 08 Abr 2024 | 3,8549 | 0,01 | 0,25% | 3,8549 | 3,8549 | 3,8549 | 0 |
| 05 Abr 2024 | 3,8453 | 0,01 | 0,18% | 3,9074 | 3,9074 | 3,8453 | 50 |
| 04 Abr 2024 | 3,8383 | -0,01 | -0,35% | 3,8383 | 3,8383 | 3,8383 | 0 |
| 03 Abr 2024 | 3,8516 | -0,08 | -2,15% | 3,8516 | 3,8516 | 3,8516 | 15 |
| 02 Abr 2024 | 3,9362 | -0,14 | -3,48% | 4,003 | 4,003 | 3,9362 | 1.490 |
| 28 Mar 2024 | 4,078 | 0,00 | 0,02% | 4,078 | 4,078 | 4,078 | 30 |
| 27 Mar 2024 | 4,0771 | 0,07 | 1,63% | 4,0771 | 4,0771 | 4,0771 | 0 |
| 26 Mar 2024 | 4,0119 | 0,07 | 1,82% | 4,0119 | 4,0119 | 4,0119 | 263 |
| 25 Mar 2024 | 3,94 | 0,14 | 3,68% | 3,94 | 3,94 | 3,94 | 600 |
| 22 Mar 2024 | 3,80 | -0,15 | -3,80% | 3,9339 | 3,9339 | 3,80 | 263 |
| 21 Mar 2024 | 3,95 | 0,03 | 0,71% | 4,0205 | 4,0371 | 3,95 | 527 |
| 20 Mar 2024 | 3,9222 | -0,03 | -0,77% | 3,9222 | 3,9222 | 3,9222 | 4 |
| 19 Mar 2024 | 3,9528 | 0,03 | 0,89% | 3,9528 | 3,9528 | 3,9528 | 0 |
| 18 Mar 2024 | 3,9181 | 0,22 | 6,01% | 3,791 | 3,9181 | 3,791 | 125 |
| 15 Mar 2024 | 3,6961 | -0,08 | -2,15% | 3,6961 | 3,6961 | 3,6961 | 1 |
| 14 Mar 2024 | 3,7773 | -0,23 | -5,85% | 3,7969 | 3,7969 | 3,7773 | 780 |
| 13 Mar 2024 | 4,0119 | -0,03 | -0,86% | 4,0119 | 4,0119 | 4,0119 | 0 |
| 12 Mar 2024 | 4,0467 | 0,08 | 1,96% | 4,0467 | 4,0467 | 4,0467 | 0 |
| 11 Mar 2024 | 3,9688 | -0,14 | -3,39% | 3,9688 | 3,9688 | 3,9688 | 0 |
| 08 Mar 2024 | 4,108 | 0,21 | 5,33% | 4,0517 | 4,108 | 4,0517 | 1 |
