Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas TSLA
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 170,18 | 8,05 | 4,97% | 159,00 | 170,8617 | 158,36 | 120.409.698 |
| 24 Abr 2024 | 162,13 | 17,45 | 12,06% | 162,90 | 167,97 | 157,51 | 180.912.942 |
| 23 Abr 2024 | 144,68 | 2,63 | 1,85% | 143,33 | 147,26 | 141,11 | 120.748.811 |
| 22 Abr 2024 | 142,05 | -5,00 | -3,40% | 140,59 | 144,44 | 138,8025 | 106.936.252 |
| 19 Abr 2024 | 147,05 | -2,88 | -1,92% | 148,97 | 150,93 | 146,22 | 86.927.269 |
| 18 Abr 2024 | 149,93 | -5,52 | -3,55% | 151,25 | 152,20 | 148,70 | 95.589.923 |
| 17 Abr 2024 | 155,45 | -1,66 | -1,06% | 157,66 | 158,33 | 153,78 | 82.285.270 |
| 16 Abr 2024 | 157,11 | -4,37 | -2,71% | 156,84 | 158,19 | 153,76 | 80.556.732 |
| 15 Abr 2024 | 161,48 | -9,57 | -5,59% | 170,20 | 170,69 | 161,38 | 99.917.889 |
| 12 Abr 2024 | 171,05 | -3,55 | -2,03% | 172,34 | 173,8099 | 170,3644 | 64.573.653 |
| 11 Abr 2024 | 174,60 | 2,84 | 1,65% | 172,55 | 175,87 | 168,52 | 94.404.330 |
| 10 Abr 2024 | 171,76 | -5,12 | -2,89% | 173,04 | 174,93 | 170,01 | 80.531.330 |
| 09 Abr 2024 | 176,88 | 3,90 | 2,25% | 172,91 | 179,2059 | 171,92 | 103.007.937 |
| 08 Abr 2024 | 172,98 | 8,08 | 4,90% | 169,34 | 174,50 | 167,8055 | 104.290.139 |
| 05 Abr 2024 | 164,90 | -6,21 | -3,63% | 169,07 | 170,86 | 160,52 | 139.043.508 |
| 04 Abr 2024 | 171,11 | 2,73 | 1,62% | 170,07 | 177,19 | 168,02 | 122.942.021 |
| 03 Abr 2024 | 168,38 | 1,75 | 1,05% | 164,02 | 168,82 | 163,28 | 82.634.730 |
| 02 Abr 2024 | 166,63 | -8,59 | -4,90% | 164,77 | 167,69 | 163,43 | 102.971.231 |
| 01 Abr 2024 | 175,22 | -0,57 | -0,32% | 176,17 | 176,75 | 170,21 | 81.395.472 |
| 28 Mar 2024 | 175,79 | -4,04 | -2,25% | 177,45 | 179,57 | 175,30 | 77.485.332 |
| 27 Mar 2024 | 179,83 | 2,16 | 1,22% | 181,40 | 181,91 | 176,01 | 81.497.163 |
| 26 Mar 2024 | 177,67 | 5,04 | 2,92% | 178,58 | 184,25 | 177,38 | 113.029.945 |
| 25 Mar 2024 | 172,63 | 1,80 | 1,05% | 168,79 | 175,24 | 168,73 | 74.043.418 |
| 22 Mar 2024 | 170,83 | -1,99 | -1,15% | 166,67 | 171,1946 | 166,30 | 75.470.646 |
| 21 Mar 2024 | 172,82 | -2,84 | -1,62% | 176,39 | 178,18 | 171,80 | 73.073.436 |
| 20 Mar 2024 | 175,66 | 4,34 | 2,53% | 173,00 | 176,25 | 170,82 | 83.294.619 |
| 19 Mar 2024 | 171,32 | -2,48 | -1,43% | 172,34 | 172,7824 | 167,42 | 77.425.966 |
| 18 Mar 2024 | 173,80 | 10,23 | 6,25% | 170,04 | 174,72 | 165,91 | 108.000.130 |
| 15 Mar 2024 | 163,57 | 1,07 | 0,66% | 163,50 | 165,1845 | 160,78 | 89.997.677 |
| 14 Mar 2024 | 162,50 | -6,98 | -4,12% | 167,78 | 171,17 | 160,51 | 126.070.086 |
| 13 Mar 2024 | 169,48 | -8,06 | -4,54% | 173,09 | 176,0074 | 169,165 | 106.149.389 |
| 12 Mar 2024 | 177,54 | -0,23 | -0,13% | 177,77 | 179,43 | 172,4101 | 87.277.711 |
| 11 Mar 2024 | 177,77 | 2,43 | 1,39% | 175,46 | 182,87 | 174,8101 | 85.274.577 |
| 08 Mar 2024 | 175,34 | -3,31 | -1,85% | 181,50 | 182,73 | 174,70 | 85.354.816 |
| 07 Mar 2024 | 178,65 | 2,11 | 1,20% | 174,22 | 180,04 | 173,70 | 101.990.236 |
| 06 Mar 2024 | 176,54 | -4,20 | -2,32% | 180,00 | 181,57 | 173,70 | 107.516.299 |
| 05 Mar 2024 | 180,74 | -7,40 | -3,93% | 183,05 | 184,58 | 177,57 | 119.525.712 |
| 04 Mar 2024 | 188,14 | -14,50 | -7,16% | 198,74 | 199,75 | 186,72 | 134.484.141 |
| 01 Mar 2024 | 202,64 | 0,76 | 0,38% | 200,52 | 204,52 | 198,50 | 82.105.984 |
| 29 Fev 2024 | 201,88 | -0,16 | -0,08% | 204,18 | 205,27 | 198,45 | 85.760.102 |
| 28 Fev 2024 | 202,04 | 2,31 | 1,16% | 200,42 | 205,30 | 198,4637 | 99.620.475 |
| 27 Fev 2024 | 199,73 | 0,33 | 0,17% | 204,04 | 205,60 | 198,26 | 108.573.141 |
| 26 Fev 2024 | 199,40 | 7,43 | 3,87% | 192,29 | 201,7712 | 192,06 | 111.689.659 |
| 23 Fev 2024 | 191,97 | -5,44 | -2,76% | 195,36 | 197,57 | 191,71 | 78.801.971 |
| 22 Fev 2024 | 197,41 | 2,64 | 1,36% | 194,00 | 198,32 | 191,36 | 92.593.678 |
| 21 Fev 2024 | 194,77 | 1,01 | 0,52% | 193,32 | 199,40 | 191,96 | 103.653.876 |
| 20 Fev 2024 | 193,76 | -6,19 | -3,10% | 196,14 | 198,60 | 189,13 | 104.383.329 |
| 16 Fev 2024 | 199,95 | -0,50 | -0,25% | 202,06 | 203,1199 | 197,41 | 111.236.989 |
| 15 Fev 2024 | 200,45 | 11,74 | 6,22% | 189,12 | 200,88 | 188,8595 | 120.420.832 |
| 14 Fev 2024 | 188,71 | 4,69 | 2,55% | 185,30 | 188,89 | 183,3875 | 81.056.716 |
| 13 Fev 2024 | 184,02 | -4,11 | -2,18% | 183,99 | 187,26 | 182,1087 | 83.157.886 |
| 12 Fev 2024 | 188,13 | -5,44 | -2,81% | 192,11 | 194,71 | 187,28 | 95.296.570 |
| 09 Fev 2024 | 193,57 | 4,01 | 2,12% | 190,20 | 194,12 | 189,48 | 84.355.497 |
| 08 Fev 2024 | 189,56 | 1,98 | 1,06% | 188,89 | 191,6171 | 185,58 | 82.944.919 |
| 07 Fev 2024 | 187,58 | 2,48 | 1,34% | 188,13 | 189,79 | 182,68 | 111.404.644 |
| 06 Fev 2024 | 185,10 | 4,04 | 2,23% | 177,21 | 186,49 | 177,11 | 122.603.317 |
| 05 Fev 2024 | 181,06 | -6,85 | -3,65% | 184,26 | 184,67 | 175,01 | 134.009.269 |
| 02 Fev 2024 | 187,91 | -0,95 | -0,50% | 185,03 | 188,66 | 182,00 | 110.493.799 |
| 01 Fev 2024 | 188,86 | 1,57 | 0,84% | 188,39 | 189,87 | 184,28 | 91.616.136 |
| 31 Jan 2024 | 187,29 | -4,30 | -2,24% | 186,96 | 193,97 | 185,8459 | 103.025.030 |
| 30 Jan 2024 | 191,59 | 0,66 | 0,35% | 195,33 | 196,3593 | 190,61 | 109.297.227 |
| 29 Jan 2024 | 190,93 | 7,68 | 4,19% | 185,61 | 191,43 | 183,69 | 124.628.574 |
