Cotação atual, histórico e gráfico do papel: TSLA34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações TSLA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/12/2023	0,56%	0,21	37,50	37,10	36,87	37,66	18M	1.561
07/12/2023	1,94%	0,71	37,29	36,70	36,38	37,41	19M	1.690
06/12/2023	-0,73%	-0,27	36,58	37,06	36,58	37,77	27M	2.101
05/12/2023	1,43%	0,52	36,85	36,10	36,00	38,18	27M	2.982
04/12/2023	0,00%	0,00	36,33	36,39	35,93	36,85	17M	1.745
01/12/2023	-1,04%	-0,38	36,33	36,13	35,65	36,61	49M	4.848
30/11/2023	-2,11%	-0,79	36,71	38,00	36,50	38,10	22M	2.914
29/11/2023	-0,37%	-0,14	37,50	38,00	37,14	38,54	25M	2.634
28/11/2023	4,12%	1,49	37,64	36,20	35,62	37,64	29M	2.683
27/11/2023	0,42%	0,15	36,15	36,09	35,50	36,48	16M	1.709
24/11/2023	0,42%	0,15	36,00	35,61	35,46	36,55	18M	1.446

23/11/2023	-0,42%	-0,15	35,85	35,95	35,40	36,28	10M	1.499
22/11/2023	-2,60%	-0,96	36,00	37,05	35,42	37,26	34M	2.906
21/11/2023	3,82%	1,36	36,96	35,99	35,51	37,15	25M	2.445
20/11/2023	-0,84%	-0,30	35,60	35,90	35,23	35,96	21M	2.791
17/11/2023	0,90%	0,32	35,90	35,56	34,67	36,30	25M	2.244
16/11/2023	-1,71%	-0,62	35,58	36,22	35,18	36,55	36M	2.623
14/11/2023	5,72%	1,96	36,20	34,82	34,70	36,20	51M	3.301
13/11/2023	3,98%	1,31	34,24	33,20	32,63	34,55	38M	3.261
10/11/2023	2,11%	0,68	32,93	32,28	31,74	33,04	27M	2.815
09/11/2023	-5,51%	-1,88	32,25	33,80	31,95	33,81	40M	3.955
08/11/2023	0,83%	0,28	34,13	34,00	33,25	34,19	16M	3.744
07/11/2023	1,47%	0,49	33,85	33,22	32,84	33,97	15M	2.060
06/11/2023	-0,80%	-0,27	33,36	34,10	32,87	34,60	17M	3.098
03/11/2023	5,09%	1,63	33,63	33,82	33,39	34,56	25M	2.599
01/11/2023	1,36%	0,43	32,00	32,08	31,03	32,20	22M	4.489
31/10/2023	1,51%	0,47	31,57	31,00	30,70	31,94	20M	1.821
30/10/2023	-4,01%	-1,30	31,10	32,70	30,81	32,84	37M	4.256
27/10/2023	1,03%	0,33	32,40	32,73	32,00	32,79	21M	1.663
26/10/2023	-3,35%	-1,11	32,07	32,80	32,05	33,54	28M	2.994
25/10/2023	-1,69%	-0,57	33,18	33,90	33,18	34,36	20M	1.903
24/10/2023	1,53%	0,51	33,75	34,00	33,50	34,70	27M	2.584
23/10/2023	-0,63%	-0,21	33,24	33,08	31,93	33,88	36M	2.732
20/10/2023	-3,32%	-1,15	33,45	34,40	33,18	34,53	30M	3.187
19/10/2023	-9,87%	-3,79	34,60	35,95	34,23	36,47	61M	5.700
18/10/2023	-4,24%	-1,70	38,39	39,77	38,29	40,13	24M	4.578
17/10/2023	0,12%	0,05	40,09	39,82	39,10	40,30	17M	1.433
16/10/2023	0,43%	0,17	40,04	39,59	39,40	40,25	16M	1.423
13/10/2023	-4,02%	-1,67	39,87	40,98	39,85	41,07	21M	2.101
11/10/2023	-0,24%	-0,10	41,54	41,75	41,30	42,41	19M	1.340
10/10/2023	0,14%	0,06	41,64	41,18	41,00	42,58	22M	2.037
09/10/2023	-0,81%	-0,34	41,58	41,40	40,71	41,92	18M	1.507
06/10/2023	0,29%	0,12	41,92	41,17	40,80	42,13	23M	1.796
05/10/2023	-0,62%	-0,26	41,80	41,96	41,50	42,48	22M	2.776
04/10/2023	5,81%	2,31	42,06	39,75	39,72	42,09	41M	2.456
03/10/2023	-0,08%	-0,03	39,75	39,48	39,15	40,04	15M	1.154
02/10/2023	1,07%	0,42	39,78	39,36	37,86	40,22	29M	3.405
29/09/2023	1,55%	0,60	39,36	39,10	38,61	39,90	18M	1.312
28/09/2023	2,43%	0,92	38,76	37,84	37,73	38,97	21M	1.272
27/09/2023	-0,18%	-0,07	37,84	38,17	37,23	38,44	26M	2.052
26/09/2023	-1,07%	-0,41	37,91	37,99	37,59	38,70	19M	2.369
25/09/2023	1,62%	0,61	38,32	37,42	36,95	38,35	28M	1.903
22/09/2023	-4,05%	-1,59	37,71	39,65	37,67	39,70	27M	2.039
21/09/2023	-1,92%	-0,77	39,30	39,54	39,15	40,08	38M	2.381
20/09/2023	-1,43%	-0,58	40,07	40,65	40,05	41,47	29M	2.411
19/09/2023	1,22%	0,49	40,65	40,24	39,62	40,70	20M	1.466
18/09/2023	-3,67%	-1,53	40,16	41,22	40,05	41,29	31M	2.072
15/09/2023	-0,90%	-0,38	41,69	42,15	41,24	42,37	30M	1.644
14/09/2023	0,89%	0,37	42,07	41,65	41,27	42,16	23M	1.758
13/09/2023	0,97%	0,40	41,70	41,50	41,23	42,31	39M	1.964
12/09/2023	-1,76%	-0,74	41,30	41,90	41,25	43,09	67M	4.195
11/09/2023	8,88%	3,43	42,04	40,77	40,17	42,40	70M	6.964
08/09/2023	-1,56%	-0,61	38,61	39,05	38,38	39,99	36M	3.567
06/09/2023	-1,46%	-0,58	39,22	39,88	38,06	39,96	32M	1.961
05/09/2023	5,15%	1,95	39,80	37,77	37,77	40,14	37M	3.139
04/09/2023	0,37%	0,14	37,85	37,98	37,26	38,35	11M	2.088
01/09/2023	-5,72%	-2,29	37,71	39,73	37,37	39,73	69M	14.836
31/08/2023	2,59%	1,01	40,00	39,11	39,01	40,37	42M	3.206
30/08/2023	-0,03%	-0,01	38,99	38,73	38,13	39,56	42M	2.799
29/08/2023	7,44%	2,70	39,00	36,30	36,21	39,00	51M	3.000
28/08/2023	-0,22%	-0,08	36,30	37,10	36,02	37,36	38M	3.091
25/08/2023	3,65%	1,28	36,38	35,00	34,91	36,50	40M	2.116
24/08/2023	-2,45%	-0,88	35,10	36,33	34,75	36,53	26M	2.107
23/08/2023	0,00%	0,00	35,98	35,24	35,04	36,29	37M	2.246
22/08/2023	-0,06%	-0,02	35,98	37,25	35,41	37,28	40M	2.791
21/08/2023	7,59%	2,54	36,00	34,31	34,31	36,00	43M	3.910
18/08/2023	-1,96%	-0,67	33,46	33,52	32,97	33,91	28M	2.405
17/08/2023	-2,87%	-1,01	34,13	35,22	34,06	35,33	26M	2.559
16/08/2023	-2,90%	-1,05	35,14	35,63	35,09	36,41	52M	3.032
15/08/2023	-2,64%	-0,98	36,19	36,96	36,19	37,47	24M	1.608
14/08/2023	0,11%	0,04	37,17	36,35	36,20	37,24	18M	4.075
11/08/2023	-0,80%	-0,30	37,13	37,12	36,50	37,32	19M	2.273
10/08/2023	0,67%	0,25	37,43	37,34	36,97	38,13	34M	2.116
09/08/2023	-2,70%	-1,03	37,18	38,25	37,15	38,42	20M	2.048
08/08/2023	-0,49%	-0,19	38,21	38,02	37,72	38,58	23M	1.881
07/08/2023	-0,44%	-0,17	38,40	39,00	37,18	39,00	31M	3.196
04/08/2023	-2,85%	-1,13	38,57	39,90	38,52	40,14	32M	2.441
03/08/2023	4,17%	1,59	39,70	38,25	38,22	39,72	35M	3.700
02/08/2023	-2,61%	-1,02	38,11	38,33	37,66	38,99	35M	2.715
01/08/2023	-0,94%	-0,37	39,13	39,51	38,92	39,75	30M	10.251
31/07/2023	0,20%	0,08	39,50	39,51	39,08	39,85	20M	2.075
28/07/2023	3,93%	1,49	39,42	38,20	38,14	39,54	40M	2.698
27/07/2023	-2,84%	-1,11	37,93	39,59	37,93	39,77	36M	2.708
26/07/2023	-1,01%	-0,40	39,04	39,05	38,75	39,70	19M	2.068
25/07/2023	-0,60%	-0,24	39,44	40,07	39,34	40,50	34M	3.797
24/07/2023	2,27%	0,88	39,68	38,05	37,85	39,88	62M	4.071
21/07/2023	-1,65%	-0,65	38,80	39,79	38,16	39,93	71M	4.192
20/07/2023	-9,66%	-4,22	39,45	41,59	39,20	41,93	76M	6.342
19/07/2023	-1,04%	-0,46	43,67	44,22	43,29	44,84	40M	2.804
18/07/2023	1,22%	0,53	44,13	43,54	43,00	44,33	26M	2.396
17/07/2023	3,76%	1,58	43,60	43,22	42,86	44,25	52M	3.027
14/07/2023	1,06%	0,44	42,02	41,50	41,30	42,83	47M	3.856
13/07/2023	1,59%	0,65	41,58	41,06	40,68	41,80	45M	2.459
12/07/2023	-0,17%	-0,07	40,93	41,43	40,82	41,55	34M	2.111
11/07/2023	-0,10%	-0,04	41,00	41,14	40,50	41,45	34M	2.234
10/07/2023	-1,39%	-0,58	41,04	41,87	40,35	42,15	31M	2.924
07/07/2023	-2,30%	-0,98	41,62	42,60	41,61	42,88	47M	3.343
06/07/2023	-0,58%	-0,25	42,60	42,40	41,62	42,95	38M	3.942
05/07/2023	3,00%	1,25	42,85	42,14	42,03	43,00	47M	3.841
04/07/2023	0,00%	0,00	41,60	41,60	41,03	42,05	10M	2.390
03/07/2023	6,34%	2,48	41,60	41,30	41,15	42,38	50M	6.470
30/06/2023	0,54%	0,21	39,12	39,11	39,11	39,78	25M	2.338
29/06/2023	0,18%	0,07	38,91	39,28	38,61	39,56	30M	2.424
28/06/2023	3,66%	1,37	38,84	38,10	37,76	39,41	51M	3.527
27/06/2023	4,32%	1,55	37,47	36,00	35,92	37,52	47M	4.557
26/06/2023	-5,92%	-2,26	35,92	37,60	35,91	38,44	57M	5.228
23/06/2023	-3,49%	-1,38	38,18	39,00	37,88	39,24	34M	3.102
22/06/2023	2,49%	0,96	39,56	37,57	37,03	39,56	61M	4.500
21/06/2023	-6,11%	-2,51	38,60	41,36	38,43	41,47	75M	5.158
20/06/2023	6,28%	2,43	41,11	39,09	39,09	41,16	56M	4.749
19/06/2023	-1,55%	-0,61	38,68	39,38	38,21	39,38	12M	2.461
16/06/2023	2,58%	0,99	39,29	38,90	38,86	39,68	42M	3.835
15/06/2023	-0,60%	-0,23	38,30	37,83	37,22	38,90	36M	3.948
14/06/2023	-2,01%	-0,79	38,53	39,71	38,06	39,72	54M	4.485
13/06/2023	3,66%	1,39	39,32	38,39	38,14	39,45	54M	5.024
12/06/2023	1,74%	0,65	37,93	37,76	37,38	38,19	48M	4.339
09/06/2023	8,15%	2,81	37,28	38,17	36,97	38,55	63M	6.032
07/06/2023	1,68%	0,57	34,47	34,92	34,23	35,37	49M	4.021
06/06/2023	1,35%	0,45	33,90	33,54	32,83	33,90	44M	3.155
05/06/2023	1,12%	0,37	33,45	33,54	32,99	34,09	41M	3.773
02/06/2023	2,45%	0,79	33,08	32,55	32,43	33,60	45M	3.679
01/06/2023	0,91%	0,29	32,29	32,00	31,43	32,81	41M	3.948
31/05/2023	0,98%	0,31	32,00	31,55	31,12	32,12	36M	4.084
30/05/2023	-	-	31,69	31,62	31,16	32,30	39M	4.119

Date,Open,High,Low,Close,Volume
08-Dec-23,37.10,37.66,36.87,37.50,17771858
07-Dec-23,36.70,37.41,36.38,37.29,18981843
06-Dec-23,37.06,37.77,36.58,36.58,26773306
05-Dec-23,36.10,38.18,36.00,36.85,26858801
04-Dec-23,36.39,36.85,35.93,36.33,16567847
01-Dec-23,36.13,36.61,35.65,36.33,49258549
30-Nov-23,38.00,38.10,36.50,36.71,21594879
29-Nov-23,38.00,38.54,37.14,37.50,25074829
28-Nov-23,36.20,37.64,35.62,37.64,28715256
27-Nov-23,36.09,36.48,35.50,36.15,15526975
24-Nov-23,35.61,36.55,35.46,36.00,17661999
23-Nov-23,35.95,36.28,35.40,35.85,10106655
22-Nov-23,37.05,37.26,35.42,36.00,33996384
21-Nov-23,35.99,37.15,35.51,36.96,25258813
20-Nov-23,35.90,35.96,35.23,35.60,21256502
17-Nov-23,35.56,36.30,34.67,35.90,24504011
16-Nov-23,36.22,36.55,35.18,35.58,35720704
14-Nov-23,34.82,36.20,34.70,36.20,51491137
13-Nov-23,33.20,34.55,32.63,34.24,37962877
10-Nov-23,32.28,33.04,31.74,32.93,27383341
09-Nov-23,33.80,33.81,31.95,32.25,40306696
08-Nov-23,34.00,34.19,33.25,34.13,15757802
07-Nov-23,33.22,33.97,32.84,33.85,15051481
06-Nov-23,34.10,34.60,32.87,33.36,16947148
03-Nov-23,33.82,34.56,33.39,33.63,24592933
01-Nov-23,32.08,32.20,31.03,32.00,22217095
31-Oct-23,31.00,31.94,30.70,31.57,20418332
30-Oct-23,32.70,32.84,30.81,31.10,36629184
27-Oct-23,32.73,32.79,32.00,32.40,21317096
26-Oct-23,32.80,33.54,32.05,32.07,28168480
25-Oct-23,33.90,34.36,33.18,33.18,20451084
24-Oct-23,34.00,34.70,33.50,33.75,26919609
23-Oct-23,33.08,33.88,31.93,33.24,36449952
20-Oct-23,34.40,34.53,33.18,33.45,29707167
19-Oct-23,35.95,36.47,34.23,34.60,61243293
18-Oct-23,39.77,40.13,38.29,38.39,24161529
17-Oct-23,39.82,40.30,39.10,40.09,16664182
16-Oct-23,39.59,40.25,39.40,40.04,16117882
13-Oct-23,40.98,41.07,39.85,39.87,21239383
11-Oct-23,41.75,42.41,41.30,41.54,19186101
10-Oct-23,41.18,42.58,41.00,41.64,21718262
09-Oct-23,41.40,41.92,40.71,41.58,18224289
06-Oct-23,41.17,42.13,40.80,41.92,22707779
05-Oct-23,41.96,42.48,41.50,41.80,22266439
04-Oct-23,39.75,42.09,39.72,42.06,41370925
03-Oct-23,39.48,40.04,39.15,39.75,14861275
02-Oct-23,39.36,40.22,37.86,39.78,28844635
29-Sep-23,39.10,39.90,38.61,39.36,17920914
28-Sep-23,37.84,38.97,37.73,38.76,21181406
27-Sep-23,38.17,38.44,37.23,37.84,26446276
26-Sep-23,37.99,38.70,37.59,37.91,19424813
25-Sep-23,37.42,38.35,36.95,38.32,27695289
22-Sep-23,39.65,39.70,37.67,37.71,26960882
21-Sep-23,39.54,40.08,39.15,39.30,38339548
20-Sep-23,40.65,41.47,40.05,40.07,29207320
19-Sep-23,40.24,40.70,39.62,40.65,20225685
18-Sep-23,41.22,41.29,40.05,40.16,30905549
15-Sep-23,42.15,42.37,41.24,41.69,30375864
14-Sep-23,41.65,42.16,41.27,42.07,23415229
13-Sep-23,41.50,42.31,41.23,41.70,38881819
12-Sep-23,41.90,43.09,41.25,41.30,66935764
11-Sep-23,40.77,42.40,40.17,42.04,69536401
08-Sep-23,39.05,39.99,38.38,38.61,35958313
06-Sep-23,39.88,39.96,38.06,39.22,31504070
05-Sep-23,37.77,40.14,37.77,39.80,37157849
04-Sep-23,37.98,38.35,37.26,37.85,10650147
01-Sep-23,39.73,39.73,37.37,37.71,69009920
31-Aug-23,39.11,40.37,39.01,40.00,41866777
30-Aug-23,38.73,39.56,38.13,38.99,42034569
29-Aug-23,36.30,39.00,36.21,39.00,50507198
28-Aug-23,37.10,37.36,36.02,36.30,38359380
25-Aug-23,35.00,36.50,34.91,36.38,40322224
24-Aug-23,36.33,36.53,34.75,35.10,26018556
23-Aug-23,35.24,36.29,35.04,35.98,36605826
22-Aug-23,37.25,37.28,35.41,35.98,40129407
21-Aug-23,34.31,36.00,34.31,36.00,42910847
18-Aug-23,33.52,33.91,32.97,33.46,28205696
17-Aug-23,35.22,35.33,34.06,34.13,25541536
16-Aug-23,35.63,36.41,35.09,35.14,52305316
15-Aug-23,36.96,37.47,36.19,36.19,24154318
14-Aug-23,36.35,37.24,36.20,37.17,18462700
11-Aug-23,37.12,37.32,36.50,37.13,18867203
10-Aug-23,37.34,38.13,36.97,37.43,34351135
09-Aug-23,38.25,38.42,37.15,37.18,19756750
08-Aug-23,38.02,38.58,37.72,38.21,23165119
07-Aug-23,39.00,39.00,37.18,38.40,30528898
04-Aug-23,39.90,40.14,38.52,38.57,32382912
03-Aug-23,38.25,39.72,38.22,39.70,34786690
02-Aug-23,38.33,38.99,37.66,38.11,35430174
01-Aug-23,39.51,39.75,38.92,39.13,29742688
31-Jul-23,39.51,39.85,39.08,39.50,19593905
28-Jul-23,38.20,39.54,38.14,39.42,40436240
27-Jul-23,39.59,39.77,37.93,37.93,35680110
26-Jul-23,39.05,39.70,38.75,39.04,18650556
25-Jul-23,40.07,40.50,39.34,39.44,33858833
24-Jul-23,38.05,39.88,37.85,39.68,62236122
21-Jul-23,39.79,39.93,38.16,38.80,70682198
20-Jul-23,41.59,41.93,39.20,39.45,76425868
19-Jul-23,44.22,44.84,43.29,43.67,40383837
18-Jul-23,43.54,44.33,43.00,44.13,25978942
17-Jul-23,43.22,44.25,42.86,43.60,51912729
14-Jul-23,41.50,42.83,41.30,42.02,46864743
13-Jul-23,41.06,41.80,40.68,41.58,45039577
12-Jul-23,41.43,41.55,40.82,40.93,34125568
11-Jul-23,41.14,41.45,40.50,41.00,34016807
10-Jul-23,41.87,42.15,40.35,41.04,31055154
07-Jul-23,42.60,42.88,41.61,41.62,46522380
06-Jul-23,42.40,42.95,41.62,42.60,37826559
05-Jul-23,42.14,43.00,42.03,42.85,47498437
04-Jul-23,41.60,42.05,41.03,41.60,10403984
03-Jul-23,41.30,42.38,41.15,41.60,50191773
30-Jun-23,39.11,39.78,39.11,39.12,25444096
29-Jun-23,39.28,39.56,38.61,38.91,29654959
28-Jun-23,38.10,39.41,37.76,38.84,51346593
27-Jun-23,36.00,37.52,35.92,37.47,46652256
26-Jun-23,37.60,38.44,35.91,35.92,57212310
23-Jun-23,39.00,39.24,37.88,38.18,33563541
22-Jun-23,37.57,39.56,37.03,39.56,61303254
21-Jun-23,41.36,41.47,38.43,38.60,75260210
20-Jun-23,39.09,41.16,39.09,41.11,56136738
19-Jun-23,39.38,39.38,38.21,38.68,11854840
16-Jun-23,38.90,39.68,38.86,39.29,41748632
15-Jun-23,37.83,38.90,37.22,38.30,35919694
14-Jun-23,39.71,39.72,38.06,38.53,54180794
13-Jun-23,38.39,39.45,38.14,39.32,53750199
12-Jun-23,37.76,38.19,37.38,37.93,48320923
09-Jun-23,38.17,38.55,36.97,37.28,62807891
07-Jun-23,34.92,35.37,34.23,34.47,48746066
06-Jun-23,33.54,33.90,32.83,33.90,43622080
05-Jun-23,33.54,34.09,32.99,33.45,40991560
02-Jun-23,32.55,33.60,32.43,33.08,44536753
01-Jun-23,32.00,32.81,31.43,32.29,40612974
31-May-23,31.55,32.12,31.12,32.00,36211758
30-May-23,31.62,32.30,31.16,31.69,38572445

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: TSLA34