UK markets closed

Tesla, Inc. (TSLA34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
25.87-0.19 (-0.73%)
At close: 05:10PM BRT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202425.8226.0725.3025.8725.871,187,302
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
22 Dec 202338.9539.2738.2138.3038.30546,517
21 Dec 202338.4538.9537.9038.9538.95820,406
20 Dec 202339.0239.5837.7837.7837.78598,313
19 Dec 202338.4639.2438.3739.0239.02752,082
18 Dec 202339.0539.9238.5238.5238.52599,937
15 Dec 202339.0139.1938.2339.0039.00776,387
14 Dec 202336.7538.8236.7038.5038.50953,068
13 Dec 202336.5036.9035.4536.5336.53868,494
12 Dec 202337.0037.1536.2536.6836.68643,004
11 Dec 202337.4837.9536.6937.0037.00539,792
08 Dec 202337.1037.6636.8737.5037.50476,273
07 Dec 202336.7037.4136.3837.2937.29514,082
06 Dec 202337.0637.7736.5836.5836.58719,360
05 Dec 202336.1038.1836.0036.8536.85721,137
04 Dec 202336.3936.8535.9336.3336.33455,093
01 Dec 202336.1336.6135.6536.3336.331,362,819
30 Nov 202338.0038.1036.5036.7136.71581,312
29 Nov 202338.0038.5437.1437.5037.50661,863
28 Nov 202336.2037.6435.6237.6437.64783,275
27 Nov 202336.0936.4835.5036.1536.15430,299
24 Nov 202335.6136.5535.4636.0036.00489,850
23 Nov 202335.9536.2835.4035.8535.85282,556
22 Nov 202337.0537.2635.4236.0036.00941,984
21 Nov 202335.9937.1535.5136.9636.96691,401
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...