ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: TSLA34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/06/20240,32%0,1031,0530,8530,7331,2916M5.200
20/06/2024-1,46%-0,4630,9531,1730,6531,3518M3.612
19/06/2024-0,22%-0,0731,4131,4831,2131,785M1.779
18/06/2024-0,94%-0,3031,4831,8030,8731,8038M2.559
17/06/20245,55%1,6731,7829,9129,8232,0074M4.112
14/06/2024-1,89%-0,5830,1131,1429,6331,2432M2.366
13/06/20242,40%0,7230,6931,9130,4632,2559M13.906
12/06/20244,53%1,3029,9728,7328,4430,4038M4.215
11/06/2024-1,65%-0,4828,6729,1428,0429,2020M3.022
10/06/2024-1,52%-0,4529,1529,5529,0229,9413M1.462
07/06/20241,13%0,3329,6029,0629,0229,6016M2.586
06/06/20240,83%0,2429,2728,9728,4529,4420M1.603
05/06/20240,48%0,1429,0328,9528,3929,1114M2.331
04/06/20240,03%0,0128,8928,9828,6129,3714M2.210
03/06/2024-1,03%-0,3028,8829,3328,5930,0030M4.369
31/05/20241,96%0,5629,1829,2228,4529,4420M2.829
29/05/20240,60%0,1728,6228,2028,1928,9514M1.219
28/05/2024-2,47%-0,7228,4528,5227,8328,6916M1.757
27/05/20240,86%0,2529,1729,0428,5729,305M1.442
24/05/20243,51%0,9828,9228,0027,9729,0518M1.958
23/05/2024-3,85%-1,1227,9429,1227,9329,3618M2.008
22/05/2024-2,78%-0,8329,0629,5128,7329,5817M1.631
21/05/20247,60%2,1129,8927,7627,6729,8937M2.630
20/05/2024-2,29%-0,6527,7828,5127,6628,5918M1.905
17/05/20241,25%0,3528,4327,8027,6628,7022M1.387
16/05/20240,65%0,1828,0827,8427,4828,1815M1.266
15/05/2024-2,11%-0,6027,9028,9027,8629,1032M2.359
14/05/20242,89%0,8028,5027,7227,7228,7734M2.224
13/05/20242,10%0,5727,7027,1327,1228,1725M1.882
10/05/2024-2,09%-0,5827,1327,7027,0227,7822M1.625
09/05/20240,04%0,0127,7128,1427,5528,3118M1.522
08/05/2024-1,77%-0,5027,7027,3727,1527,9828M3.119
07/05/2024-3,72%-1,0928,2028,7728,1428,9829M2.252
06/05/20242,16%0,6229,2929,0928,8829,7539M2.845
03/05/2024-0,80%-0,2328,6728,9028,3029,2335M2.684
02/05/2024-2,73%-0,8128,9029,3428,1729,5850M4.053
30/04/2024-4,53%-1,4129,7130,2529,6230,8056M3.922
29/04/202416,12%4,3231,1230,2229,4831,76155M9.951
26/04/2024-1,90%-0,5226,8027,1026,6027,5337M2.670
25/04/20245,04%1,3127,3225,9525,6027,5437M3.634
24/04/20246,25%1,5326,0125,9525,4327,0677M5.910
23/04/20246,71%1,5424,4823,1622,8424,4835M3.521
22/04/2024-4,30%-1,0322,9422,9922,6323,5231M4.425
19/04/2024-2,72%-0,6723,9724,4523,7524,6930M3.728
18/04/2024-2,99%-0,7624,6424,9924,3924,9928M3.413
17/04/2024-1,82%-0,4725,4025,9525,1526,0250M4.475
16/04/2024-0,73%-0,1925,8725,8225,3026,0732M2.927
15/04/2024-5,20%-1,4326,0627,3726,0627,5924M4.659
12/04/2024-1,15%-0,3227,4927,6827,3127,8811M1.696
11/04/20241,94%0,5327,8127,2826,8227,9628M2.551
10/04/2024-1,48%-0,4127,2827,3927,0227,6419M2.192
09/04/20241,95%0,5327,6927,2226,9128,0027M4.180
08/04/20244,18%1,0927,1626,6026,5027,4232M3.862
05/04/2024-3,77%-1,0226,0726,9725,4426,9750M4.612
04/04/20242,30%0,6127,0926,7826,3827,7634M2.391
03/04/20241,03%0,2726,4826,1425,9226,7017M2.758
02/04/2024-5,00%-1,3826,2126,9925,5826,9948M5.363
01/04/20240,15%0,0427,5927,6526,8727,8213M4.399
28/03/2024-1,40%-0,3927,5527,9927,3628,0113M2.161
27/03/20240,72%0,2027,9428,1127,4528,3616M1.966
26/03/20243,70%0,9927,7427,7027,6228,6949M3.996
25/03/20240,19%0,0526,7526,4326,2627,2512M2.032
22/03/2024-0,56%-0,1526,7026,1925,9226,7514M2.447
21/03/2024-1,79%-0,4926,8527,5026,7227,7114M4.410
20/03/20241,26%0,3427,3426,9926,8027,4017M2.113
19/03/2024-1,24%-0,3427,0026,6626,3827,2322M3.996
18/03/20246,92%1,7727,3426,5125,9227,4024M3.435
15/03/20241,23%0,3125,5725,3525,1125,7821M2.830
14/03/2024-3,70%-0,9725,2626,2425,0626,6033M4.922
13/03/2024-4,86%-1,3426,2327,1226,2327,3843M5.029
12/03/20240,07%0,0227,5727,7926,8627,8925M2.385
11/03/20241,29%0,3527,5527,3727,2128,4028M2.507
08/03/2024-1,56%-0,4327,2027,7927,1828,5030M2.898
07/03/20241,77%0,4827,6326,7626,7127,7632M3.319
06/03/2024-3,07%-0,8627,1528,0026,8128,0034M4.494
05/03/2024-3,41%-0,9928,0128,4227,4428,5649M4.906
04/03/2024-7,17%-2,2429,0030,9828,8630,9854M5.961
01/03/20240,26%0,0831,2431,1630,7631,6223M2.461
29/02/2024-0,35%-0,1131,1631,4130,8731,9315M1.691
28/02/20241,66%0,5131,2730,8830,7631,7919M1.795
27/02/2024-0,58%-0,1830,7631,4730,5531,8435M2.681
26/02/20243,83%1,1430,9429,8629,7931,4235M3.417
23/02/2024-2,45%-0,7529,8030,5029,8030,7414M2.677
22/02/20242,35%0,7030,5530,1229,5830,7228M3.252
21/02/20240,17%0,0529,8529,7629,4930,6723M1.996
20/02/2024-3,09%-0,9529,8030,5829,1530,5829M3.125
19/02/2024-0,90%-0,2830,7531,0330,6331,206M1.548
16/02/2024-0,23%-0,0731,0331,6030,7131,7834M2.478
15/02/20245,17%1,5331,1029,5729,3131,1627M4.530
14/02/2024-1,20%-0,3629,5728,6828,5429,5713M1.518
09/02/20241,25%0,3729,9329,7329,4630,1416M1.723
08/02/20240,99%0,2929,5629,2728,9529,9414M2.049
07/02/20241,84%0,5329,2728,8828,3429,5532M2.790
06/02/20242,39%0,6728,7427,5927,5228,9031M3.163
05/02/2024-3,34%-0,9728,0729,0027,4029,0233M2.834
02/02/20241,01%0,2929,0428,7428,2829,3122M2.195
01/02/2024-0,86%-0,2528,7529,3728,3729,4127M4.451
31/01/2024-1,53%-0,4529,0028,9428,7329,8740M2.844
30/01/20240,24%0,0729,4530,0729,4530,5444M3.189
29/01/20244,78%1,3429,3828,3828,2929,5631M4.226
26/01/2024-0,46%-0,1328,0428,2227,9928,6727M3.213
25/01/2024-10,71%-3,3828,1729,2127,7629,6784M8.453
24/01/2024-2,17%-0,7031,5532,6531,5532,6932M2.316
23/01/2024-0,40%-0,1332,2532,3832,2333,5425M2.485
22/01/2024-1,28%-0,4232,3832,9032,1733,6634M2.928
19/01/20240,92%0,3032,8032,4132,0132,8625M2.392
18/01/2024-2,58%-0,8632,5033,6532,2533,7526M2.115
17/01/2024-1,30%-0,4433,3633,4532,6934,0017M2.321
16/01/20240,69%0,2333,8033,0532,5034,2923M3.031
15/01/20240,93%0,3133,5733,4033,2533,839M1.882
12/01/2024-3,51%-1,2133,2633,7232,9634,0928M3.725
11/01/2024-3,31%-1,1834,4735,6534,4135,7827M2.971
10/01/2024-0,97%-0,3535,6536,0035,4236,0813M1.673
09/01/2024-1,80%-0,6636,0036,6335,5236,6318M2.250
08/01/20240,99%0,3636,6636,3035,9336,7618M7.326
05/01/2024-0,79%-0,2936,3036,4635,8636,5651M2.223
04/01/2024-0,49%-0,1836,5936,7736,4637,2313M1.345
03/01/2024-3,44%-1,3136,7737,7236,3137,8126M3.461
02/01/2024-0,73%-0,2838,0837,5537,3138,4235M2.592
28/12/2023-2,98%-1,1838,3639,8038,3640,1124M2.082
27/12/20232,83%1,0939,5438,8738,8639,7716M1.781
26/12/20230,39%0,1538,4538,5038,2838,8621M2.319
22/12/2023-1,67%-0,6538,3038,9538,2139,2721M3.782
21/12/20233,10%1,1738,9538,4537,9038,9532M2.564
20/12/2023-3,18%-1,2437,7839,0237,7839,5823M1.695
19/12/20231,30%0,5039,0238,4638,3739,2429M1.667
18/12/2023-1,23%-0,4838,5239,0538,5239,9224M2.169
15/12/20231,30%0,5039,0039,0138,2339,1930M3.960
14/12/20235,39%1,9738,5036,7536,7038,8236M2.965
13/12/2023-0,41%-0,1536,5336,5035,4536,9031M3.104
12/12/2023-0,86%-0,3236,6837,0036,2537,1524M1.661
11/12/2023-1,33%-0,5037,0037,4836,6937,9520M1.844
08/12/20230,56%0,2137,5037,1036,8737,6618M1.561
07/12/2023--37,2936,7036,3837,4119M1.690


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito