UK markets close in 1 hour 9 minutes

Tesla, Inc. (TSLA34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
28.49+0.71 (+2.56%)
As of 11:06AM BRT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202427.7628.5527.6728.4928.49212,377
20 May 202428.5128.5927.6627.7827.78627,823
17 May 202427.8028.7027.6628.4328.43763,705
16 May 202427.8428.1827.4828.0828.08521,978
15 May 202428.9029.1027.8627.9027.901,128,156
14 May 202427.7228.7727.7228.5028.501,186,769
13 May 202427.1328.1727.1227.7027.70885,686
10 May 202427.7027.7827.0227.1327.13807,539
09 May 202428.1428.3127.5527.7127.71649,164
08 May 202427.3727.9827.1527.7027.701,015,927
07 May 202428.7728.9828.1428.2028.201,007,895
06 May 202429.0929.7528.8829.2929.291,344,524
03 May 202428.9029.2328.3028.6728.671,219,422
02 May 202429.3429.5828.1728.9028.901,748,623
30 Apr 202430.2530.8029.6229.7129.711,860,410
29 Apr 202430.2231.7629.4831.1231.125,048,503
26 Apr 202427.1027.5326.6026.8026.801,374,250
25 Apr 202425.9527.5425.6027.3227.321,389,227
24 Apr 202425.9527.0625.4326.0126.012,945,153
23 Apr 202423.1624.4822.8424.4824.481,464,953
22 Apr 202422.9923.5222.6322.9422.941,343,294
19 Apr 202424.4524.6923.7523.9723.971,222,479
18 Apr 202424.9924.9924.3924.6424.641,117,408
17 Apr 202425.9526.0225.1525.4025.401,968,742
16 Apr 202425.8226.0725.3025.8725.871,225,045
15 Apr 202427.3727.5926.0626.0626.06894,024
12 Apr 202427.6827.8827.3127.4927.49389,382
11 Apr 202427.2827.9626.8227.8127.811,022,278
10 Apr 202427.3927.6427.0227.2827.28686,269
09 Apr 202427.2228.0026.9127.6927.69979,895
08 Apr 202426.6027.4226.5027.1627.161,184,034
05 Apr 202426.9726.9725.4426.0726.071,922,407
04 Apr 202426.7827.7626.3827.0927.091,271,072
03 Apr 202426.1426.7025.9226.4826.48642,557
02 Apr 202426.9926.9925.5826.2126.211,851,846
01 Apr 202427.6527.8226.8727.5927.59476,928
28 Mar 202427.9928.0127.3627.5527.55484,376
27 Mar 202428.1128.3627.4527.9427.94575,366
26 Mar 202427.7028.6927.6227.7427.741,727,463
25 Mar 202426.4327.2526.2626.7526.75429,947
22 Mar 202426.1926.7525.9226.7026.70544,764
21 Mar 202427.5027.7126.7226.8526.85531,110
20 Mar 202426.9927.4026.8027.3427.34620,910
19 Mar 202426.6627.2326.3827.0027.00811,454
18 Mar 202426.5127.4025.9227.3427.34904,932
15 Mar 202425.3525.7825.1125.5725.57815,426
14 Mar 202426.2426.6025.0625.2625.261,277,061
13 Mar 202427.1227.3826.2326.2326.231,615,239
12 Mar 202427.7927.8926.8627.5727.57916,418
11 Mar 202427.3728.4027.2127.5527.55990,686
08 Mar 202427.7928.5027.1827.2027.201,077,435
07 Mar 202426.7627.7626.7127.6327.631,153,822
06 Mar 202428.0028.0026.8127.1527.151,239,183
05 Mar 202428.4228.5627.4428.0128.011,741,617
04 Mar 202430.9830.9828.8629.0029.001,820,001
01 Mar 202431.1631.6230.7631.2431.24732,968
29 Feb 202431.4131.9330.8731.1631.16477,757
28 Feb 202430.8831.7930.7631.2731.27613,917
27 Feb 202431.4731.8430.5530.7630.761,123,973
26 Feb 202429.8631.4229.7930.9430.941,121,017
23 Feb 202430.5030.7429.8029.8029.80478,930
22 Feb 202430.1230.7229.5830.5530.55916,854
21 Feb 202429.7630.6729.4929.8529.85762,550
20 Feb 202430.5830.5829.1529.8029.80962,064
19 Feb 202431.0331.2030.6330.7530.75195,109
16 Feb 202431.6031.7830.7131.0331.031,098,135
15 Feb 202429.5731.1629.3131.1031.10896,428
14 Feb 202428.6829.5728.5429.5729.57457,562
09 Feb 202429.7330.1429.4629.9329.93541,395
08 Feb 202429.2729.9428.9529.5629.56472,192
07 Feb 202428.8829.5528.3429.2729.271,116,803
06 Feb 202427.5928.9027.5228.7428.741,083,077
05 Feb 202429.0029.0227.4028.0728.071,176,977
02 Feb 202428.7429.3128.2829.0429.04758,613
01 Feb 202429.3729.4128.3728.7528.75922,578
31 Jan 202428.9429.8728.7329.0029.001,379,673
30 Jan 202430.0730.5429.4529.4529.451,478,983
29 Jan 202428.3829.5628.2929.3829.381,076,528
26 Jan 202428.2228.6727.9928.0428.04959,104
25 Jan 202429.2129.6727.7628.1728.172,921,790
24 Jan 202432.6532.6931.5531.5531.55992,473
23 Jan 202432.3833.5432.2332.2532.25770,266
22 Jan 202432.9033.6632.1732.3832.381,053,977
19 Jan 202432.4132.8632.0132.8032.80764,595
18 Jan 202433.6533.7532.2532.5032.50792,798
17 Jan 202433.4534.0032.6933.3633.36505,027
16 Jan 202433.0534.2932.5033.8033.80687,370
15 Jan 202433.4033.8333.2533.5733.57259,165
12 Jan 202433.7234.0932.9633.2633.26843,383
11 Jan 202435.6535.7834.4134.4734.47770,075
10 Jan 202436.0036.0835.4235.6535.65357,687
09 Jan 202436.6336.6335.5236.0036.00489,226
08 Jan 202436.3036.7635.9336.6636.66501,231
05 Jan 202436.4636.5635.8636.3036.301,412,024
04 Jan 202436.7737.2336.4636.5936.59361,162
03 Jan 202437.7237.8136.3136.7736.77703,533
02 Jan 202437.5538.4237.3138.0838.08922,280
28 Dec 202339.8040.1138.3638.3638.36616,477
27 Dec 202338.8739.7738.8639.5439.54407,477
26 Dec 202338.5038.8638.2838.4538.45536,272
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...