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
06/10/2026	0,51%	0,30	59,42	59,12	58,66	59,55	50M	2.117
05/10/2026	-2,62%	-1,59	59,12	57,84	56,68	59,61	124M	10.864
02/10/2026	4,56%	2,65	60,71	58,27	58,27	61,16	160M	5.510
01/10/2026	1,36%	0,78	58,06	57,60	57,48	58,65	156M	4.656
30/09/2026	-0,99%	-0,57	57,28	57,10	56,06	57,33	54M	2.633
29/09/2026	-0,62%	-0,36	57,85	58,40	57,34	58,45	45M	2.545
28/09/2026	-3,06%	-1,84	58,21	60,06	58,17	60,39	75M	3.216
25/09/2026	-2,31%	-1,42	60,05	61,45	59,81	62,80	86M	3.164
24/09/2026	-0,34%	-0,21	61,47	61,08	60,80	62,11	53M	3.576
23/09/2026	1,92%	1,16	61,68	60,55	60,55	62,08	71M	2.006
22/09/2026	1,48%	0,88	60,52	60,50	59,73	60,80	64M	2.402
21/09/2026	2,21%	1,29	59,64	58,98	58,81	60,49	94M	5.213
18/09/2026	-0,88%	-0,52	58,35	58,97	58,13	59,62	72M	2.878
17/09/2026	2,33%	1,34	58,87	58,66	58,51	60,31	106M	3.805
16/09/2026	0,42%	0,24	57,53	57,53	57,20	58,72	58M	2.039
15/09/2026	-0,45%	-0,26	57,29	57,70	56,97	58,25	94M	2.458
14/09/2026	-1,35%	-0,79	57,55	58,00	57,55	59,49	70M	9.848
11/09/2026	0,90%	0,52	58,34	57,90	57,41	58,64	67M	3.811
10/09/2026	-1,42%	-0,83	57,82	57,99	57,50	59,27	76M	2.534
09/09/2026	0,17%	0,10	58,65	58,18	57,94	59,67	78M	4.290
08/09/2026	3,81%	2,15	58,55	56,59	56,51	58,86	115M	4.966
04/09/2026	-6,09%	-3,66	56,40	58,50	56,17	58,50	134M	6.854
03/09/2026	5,63%	3,20	60,06	57,61	57,56	61,27	92M	4.092
02/09/2026	-0,59%	-0,34	56,86	57,27	56,03	57,98	83M	2.799
01/09/2026	-3,99%	-2,38	57,20	59,40	56,84	59,40	65M	4.126
31/08/2026	5,04%	2,86	59,58	55,99	55,84	59,75	124M	5.232
28/08/2026	-1,01%	-0,58	56,72	57,32	56,17	58,20	86M	3.166
27/08/2026	2,69%	1,50	57,30	55,80	55,66	57,45	70M	2.622
26/08/2026	-1,10%	-0,62	55,80	56,10	55,28	56,71	88M	3.551
25/08/2026	0,75%	0,42	56,42	56,60	56,13	57,46	95M	3.975
24/08/2026	-4,40%	-2,58	56,00	58,57	56,00	58,58	106M	4.238
21/08/2026	5,25%	2,92	58,58	56,25	56,20	58,86	122M	12.644
20/08/2026	-1,50%	-0,85	55,66	55,98	55,05	56,35	47M	2.885
19/08/2026	3,18%	1,74	56,51	54,16	54,16	56,57	50M	2.944
18/08/2026	-0,36%	-0,20	54,77	54,34	53,97	55,40	49M	3.639
17/08/2026	-1,10%	-0,61	54,97	55,57	54,88	56,12	73M	4.302
14/08/2026	0,71%	0,39	55,58	55,35	54,86	57,35	95M	9.317
13/08/2026	4,70%	2,48	55,19	52,77	52,67	55,37	73M	2.875
12/08/2026	-1,79%	-0,96	52,71	53,87	52,29	54,19	45M	2.620
11/08/2026	2,03%	1,07	53,67	52,74	52,60	53,93	61M	5.878
10/08/2026	0,57%	0,30	52,60	52,30	51,83	52,86	58M	6.264
07/08/2026	2,37%	1,21	52,30	51,53	51,11	53,10	69M	16.376
06/08/2026	-0,78%	-0,40	51,09	51,44	50,35	51,48	56M	4.117
05/08/2026	-1,85%	-0,97	51,49	51,79	51,22	52,26	56M	3.086
04/08/2026	2,06%	1,06	52,46	51,64	51,14	52,83	101M	4.678
03/08/2026	4,37%	2,15	51,40	49,56	48,96	51,61	61M	9.581
31/07/2026	0,61%	0,30	49,25	49,00	48,57	49,59	23M	4.215
30/07/2026	3,42%	1,62	48,95	48,42	47,96	49,20	60M	3.557
29/07/2026	-3,41%	-1,67	47,33	49,15	47,33	49,40	68M	4.157
28/07/2026	-0,55%	-0,27	49,00	49,23	48,12	49,63	44M	3.152
27/07/2026	-0,57%	-0,28	49,27	50,22	48,59	50,45	65M	4.701
24/07/2026	-2,08%	-1,05	49,55	51,05	48,63	51,25	71M	7.922
23/07/2026	-12,34%	-7,12	50,60	54,61	50,19	54,94	156M	11.421
22/07/2026	-3,83%	-2,30	57,72	59,64	57,72	60,07	53M	2.923
21/07/2026	2,42%	1,42	60,02	58,92	58,64	60,91	72M	9.173
20/07/2026	-3,62%	-2,20	58,60	61,14	58,60	61,36	87M	6.487
17/07/2026	-2,22%	-1,38	60,80	61,17	60,49	61,56	84M	2.753
16/07/2026	-0,50%	-0,31	62,18	62,50	61,43	62,99	51M	3.670
15/07/2026	-0,27%	-0,17	62,49	62,92	62,10	64,41	79M	6.709
14/07/2026	-0,63%	-0,40	62,66	63,49	62,65	63,67	50M	5.034
13/07/2026	-3,21%	-2,09	63,06	65,76	62,81	65,76	77M	4.062
10/07/2026	0,45%	0,29	65,15	65,01	64,51	65,89	44M	2.258
09/07/2026	2,30%	1,46	64,86	63,45	62,89	65,22	50M	4.879
08/07/2026	-2,16%	-1,40	63,40	64,19	62,80	64,47	63M	2.699
07/07/2026	-4,00%	-2,70	64,80	67,08	64,80	67,30	45M	2.215
06/07/2026	4,33%	2,80	67,50	64,56	63,22	67,50	90M	3.468
03/07/2026	1,46%	0,93	64,70	64,45	64,43	64,87	19M	1.681
02/07/2026	-7,79%	-5,39	63,77	70,17	63,41	70,26	126M	4.913
01/07/2026	2,23%	1,51	69,16	68,00	67,86	70,43	42M	2.645
30/06/2026	2,10%	1,39	67,65	65,67	65,31	68,54	41M	2.477
29/06/2026	8,02%	4,92	66,26	61,65	61,30	66,74	82M	2.686
26/06/2026	1,35%	0,82	61,34	59,94	59,58	62,52	53M	1.992
25/06/2026	-0,79%	-0,48	60,52	61,48	60,21	61,48	48M	1.853
24/06/2026	-0,83%	-0,51	61,00	62,12	60,69	62,55	45M	5.848
23/06/2026	-5,47%	-3,56	61,51	63,94	61,51	63,94	66M	3.446
22/06/2026	1,54%	0,99	65,07	63,88	63,13	66,64	48M	1.816
19/06/2026	-0,57%	-0,37	64,08	64,50	63,95	65,32	11M	923
18/06/2026	1,96%	1,24	64,45	63,84	62,01	64,99	68M	3.624
17/06/2026	-1,54%	-0,99	63,21	63,66	62,88	64,12	55M	1.974
16/06/2026	-0,97%	-0,63	64,20	64,22	63,47	65,48	31M	1.860
15/06/2026	1,30%	0,83	64,83	64,80	64,17	65,46	57M	4.180
12/06/2026	0,79%	0,50	64,00	63,59	61,40	64,09	85M	4.053
11/06/2026	2,80%	1,73	63,50	62,35	61,36	63,62	94M	6.726
10/06/2026	-3,45%	-2,21	61,77	63,92	61,52	64,08	58M	8.017
09/06/2026	-3,21%	-2,12	63,98	66,66	62,35	67,61	61M	6.747
08/06/2026	5,34%	3,35	66,10	64,35	63,66	66,78	72M	2.944
05/06/2026	-6,59%	-4,43	62,75	67,15	62,58	67,78	102M	5.625
03/06/2026	1,51%	1,00	67,18	66,01	65,59	68,25	35M	1.645
02/06/2026	1,80%	1,17	66,18	65,62	64,85	66,38	28M	3.992
01/06/2026	-4,61%	-3,14	65,01	67,55	65,01	67,55	56M	9.018
29/05/2026	-1,73%	-1,20	68,15	69,60	67,79	69,66	75M	3.306
28/05/2026	-0,09%	-0,06	69,35	69,05	68,88	69,80	47M	1.582
27/05/2026	2,10%	1,43	69,41	69,47	68,96	70,40	74M	2.692
26/05/2026	1,45%	0,97	67,98	67,29	66,84	68,30	43M	1.536
25/05/2026	0,65%	0,43	67,01	66,72	66,72	67,79	10M	1.029
22/05/2026	1,96%	1,28	66,58	65,96	65,74	67,61	71M	3.575
21/05/2026	0,48%	0,31	65,30	66,00	64,65	66,91	55M	2.422
20/05/2026	2,12%	1,35	64,99	64,27	63,79	65,27	51M	3.527
19/05/2026	-0,17%	-0,11	63,64	63,75	62,10	63,81	63M	2.671
18/05/2026	-3,98%	-2,64	63,75	65,70	63,49	65,94	60M	3.019
15/05/2026	-3,56%	-2,45	66,39	68,00	66,39	68,50	52M	5.096
14/05/2026	-1,45%	-1,01	68,84	69,83	68,70	70,32	64M	3.032
13/05/2026	6,01%	3,96	69,85	66,56	66,18	70,32	120M	4.229
12/05/2026	-2,93%	-1,99	65,89	67,45	64,68	68,47	90M	5.400
11/05/2026	4,35%	2,83	67,88	64,80	63,70	68,66	72M	3.120
08/05/2026	3,24%	2,04	65,05	63,74	63,50	65,97	91M	4.344
07/05/2026	2,64%	1,62	63,01	62,00	61,90	63,93	67M	5.963
06/05/2026	2,74%	1,64	61,39	60,08	59,06	61,75	62M	2.617
05/05/2026	-2,08%	-1,27	59,75	61,15	59,75	61,92	46M	2.250
04/05/2026	2,49%	1,48	61,02	60,25	59,71	61,19	64M	2.981
30/04/2026	2,99%	1,73	59,54	58,11	57,49	59,55	66M	2.446
29/04/2026	-0,89%	-0,52	57,81	58,69	57,81	58,74	30M	1.565
28/04/2026	-0,55%	-0,32	58,33	58,01	58,01	59,58	54M	3.228
27/04/2026	-0,42%	-0,25	58,65	58,15	56,56	59,10	79M	3.906
24/04/2026	1,15%	0,67	58,90	58,71	58,14	59,99	93M	6.177
23/04/2026	-6,17%	-3,83	58,23	58,34	57,01	59,62	140M	12.368
22/04/2026	2,26%	1,37	62,06	60,56	59,79	62,06	38M	4.136
20/04/2026	-2,57%	-1,60	60,69	62,29	60,50	63,16	45M	2.625
17/04/2026	2,77%	1,68	62,29	61,40	60,79	63,75	60M	3.495
16/04/2026	-0,79%	-0,48	60,61	61,52	59,68	61,55	43M	2.425
15/04/2026	7,74%	4,39	61,09	57,24	56,45	61,51	135M	5.096
14/04/2026	3,34%	1,83	56,70	55,65	55,26	57,24	71M	2.918
13/04/2026	0,70%	0,38	54,87	54,41	54,41	55,98	57M	4.916
10/04/2026	-0,13%	-0,07	54,49	54,50	53,88	54,98	73M	2.588
09/04/2026	0,06%	0,03	54,56	54,53	53,51	55,32	70M	4.628
08/04/2026	-2,29%	-1,28	54,53	57,87	54,35	57,94	100M	4.749
07/04/2026	-1,34%	-0,76	55,81	56,09	54,46	56,15	96M	6.053
06/04/2026	-3,30%	-1,93	56,57	58,67	55,89	59,12	87M	4.772
02/04/2026	-4,43%	-2,71	58,50	59,93	57,92	59,93	182M	8.760
01/04/2026	1,86%	1,12	61,21	61,05	60,42	61,66	48M	3.075
31/03/2026	3,60%	2,09	60,09	58,70	58,70	60,53	80M	6.685
30/03/2026	-2,09%	-1,24	58,00	60,31	57,86	60,31	62M	4.038
27/03/2026	-3,20%	-1,96	59,24	60,63	58,94	60,88	87M	5.351
26/03/2026	-	-	61,20	62,49	61,04	62,70	55M	4.729

Date,Open,High,Low,Close,Volume
06-Oct-26,59.12,59.55,58.66,59.42,50335078
05-Oct-26,57.84,59.61,56.68,59.12,123914051
02-Oct-26,58.27,61.16,58.27,60.71,159761475
01-Oct-26,57.60,58.65,57.48,58.06,156047864
30-Sep-26,57.10,57.33,56.06,57.28,53698902
29-Sep-26,58.40,58.45,57.34,57.85,44805620
28-Sep-26,60.06,60.39,58.17,58.21,74920539
25-Sep-26,61.45,62.80,59.81,60.05,85781874
24-Sep-26,61.08,62.11,60.80,61.47,52681156
23-Sep-26,60.55,62.08,60.55,61.68,70667204
22-Sep-26,60.50,60.80,59.73,60.52,64356694
21-Sep-26,58.98,60.49,58.81,59.64,94452192
18-Sep-26,58.97,59.62,58.13,58.35,71721179
17-Sep-26,58.66,60.31,58.51,58.87,105723898
16-Sep-26,57.53,58.72,57.20,57.53,57899651
15-Sep-26,57.70,58.25,56.97,57.29,94299096
14-Sep-26,58.00,59.49,57.55,57.55,70239668
11-Sep-26,57.90,58.64,57.41,58.34,67008624
10-Sep-26,57.99,59.27,57.50,57.82,76429014
09-Sep-26,58.18,59.67,57.94,58.65,77759697
08-Sep-26,56.59,58.86,56.51,58.55,114957097
04-Sep-26,58.50,58.50,56.17,56.40,134292700
03-Sep-26,57.61,61.27,57.56,60.06,92460229
02-Sep-26,57.27,57.98,56.03,56.86,83005008
01-Sep-26,59.40,59.40,56.84,57.20,65265397
31-Aug-26,55.99,59.75,55.84,59.58,124130665
28-Aug-26,57.32,58.20,56.17,56.72,85793122
27-Aug-26,55.80,57.45,55.66,57.30,69548700
26-Aug-26,56.10,56.71,55.28,55.80,88220657
25-Aug-26,56.60,57.46,56.13,56.42,94764136
24-Aug-26,58.57,58.58,56.00,56.00,105979489
21-Aug-26,56.25,58.86,56.20,58.58,121932369
20-Aug-26,55.98,56.35,55.05,55.66,47115264
19-Aug-26,54.16,56.57,54.16,56.51,49600880
18-Aug-26,54.34,55.40,53.97,54.77,48539314
17-Aug-26,55.57,56.12,54.88,54.97,72755024
14-Aug-26,55.35,57.35,54.86,55.58,94727411
13-Aug-26,52.77,55.37,52.67,55.19,72617647
12-Aug-26,53.87,54.19,52.29,52.71,44538961
11-Aug-26,52.74,53.93,52.60,53.67,60893691
10-Aug-26,52.30,52.86,51.83,52.60,58341160
07-Aug-26,51.53,53.10,51.11,52.30,69276158
06-Aug-26,51.44,51.48,50.35,51.09,56465648
05-Aug-26,51.79,52.26,51.22,51.49,56085261
04-Aug-26,51.64,52.83,51.14,52.46,101311250
03-Aug-26,49.56,51.61,48.96,51.40,61291643
31-Jul-26,49.00,49.59,48.57,49.25,23435469
30-Jul-26,48.42,49.20,47.96,48.95,59723840
29-Jul-26,49.15,49.40,47.33,47.33,68465188
28-Jul-26,49.23,49.63,48.12,49.00,44158083
27-Jul-26,50.22,50.45,48.59,49.27,64599367
24-Jul-26,51.05,51.25,48.63,49.55,70722740
23-Jul-26,54.61,54.94,50.19,50.60,156304343
22-Jul-26,59.64,60.07,57.72,57.72,52987373
21-Jul-26,58.92,60.91,58.64,60.02,71917594
20-Jul-26,61.14,61.36,58.60,58.60,87400540
17-Jul-26,61.17,61.56,60.49,60.80,84046489
16-Jul-26,62.50,62.99,61.43,62.18,51256954
15-Jul-26,62.92,64.41,62.10,62.49,79285113
14-Jul-26,63.49,63.67,62.65,62.66,50330476
13-Jul-26,65.76,65.76,62.81,63.06,77404405
10-Jul-26,65.01,65.89,64.51,65.15,44256831
09-Jul-26,63.45,65.22,62.89,64.86,50026250
08-Jul-26,64.19,64.47,62.80,63.40,62579081
07-Jul-26,67.08,67.30,64.80,64.80,44521900
06-Jul-26,64.56,67.50,63.22,67.50,89809122
03-Jul-26,64.45,64.87,64.43,64.70,19143439
02-Jul-26,70.17,70.26,63.41,63.77,125685089
01-Jul-26,68.00,70.43,67.86,69.16,41566429
30-Jun-26,65.67,68.54,65.31,67.65,41306091
29-Jun-26,61.65,66.74,61.30,66.26,81714138
26-Jun-26,59.94,62.52,59.58,61.34,53309175
25-Jun-26,61.48,61.48,60.21,60.52,48104489
24-Jun-26,62.12,62.55,60.69,61.00,44814304
23-Jun-26,63.94,63.94,61.51,61.51,65877036
22-Jun-26,63.88,66.64,63.13,65.07,47705539
19-Jun-26,64.50,65.32,63.95,64.08,11032642
18-Jun-26,63.84,64.99,62.01,64.45,67547949
17-Jun-26,63.66,64.12,62.88,63.21,55410941
16-Jun-26,64.22,65.48,63.47,64.20,31240159
15-Jun-26,64.80,65.46,64.17,64.83,57439001
12-Jun-26,63.59,64.09,61.40,64.00,84625279
11-Jun-26,62.35,63.62,61.36,63.50,94463796
10-Jun-26,63.92,64.08,61.52,61.77,58228361
09-Jun-26,66.66,67.61,62.35,63.98,61123982
08-Jun-26,64.35,66.78,63.66,66.10,71872330
05-Jun-26,67.15,67.78,62.58,62.75,101954964
03-Jun-26,66.01,68.25,65.59,67.18,35366054
02-Jun-26,65.62,66.38,64.85,66.18,27736306
01-Jun-26,67.55,67.55,65.01,65.01,55874299
29-May-26,69.60,69.66,67.79,68.15,74552699
28-May-26,69.05,69.80,68.88,69.35,47179670
27-May-26,69.47,70.40,68.96,69.41,73518194
26-May-26,67.29,68.30,66.84,67.98,42610984
25-May-26,66.72,67.79,66.72,67.01,9798019
22-May-26,65.96,67.61,65.74,66.58,70883606
21-May-26,66.00,66.91,64.65,65.30,54613794
20-May-26,64.27,65.27,63.79,64.99,50526701
19-May-26,63.75,63.81,62.10,63.64,63016996
18-May-26,65.70,65.94,63.49,63.75,60103262
15-May-26,68.00,68.50,66.39,66.39,52055747
14-May-26,69.83,70.32,68.70,68.84,64148289
13-May-26,66.56,70.32,66.18,69.85,120185693
12-May-26,67.45,68.47,64.68,65.89,90243750
11-May-26,64.80,68.66,63.70,67.88,72250921
08-May-26,63.74,65.97,63.50,65.05,90821571
07-May-26,62.00,63.93,61.90,63.01,66931796
06-May-26,60.08,61.75,59.06,61.39,62239400
05-May-26,61.15,61.92,59.75,59.75,46413830
04-May-26,60.25,61.19,59.71,61.02,63638294
30-Apr-26,58.11,59.55,57.49,59.54,65954391
29-Apr-26,58.69,58.74,57.81,57.81,29773962
28-Apr-26,58.01,59.58,58.01,58.33,53912924
27-Apr-26,58.15,59.10,56.56,58.65,78799448
24-Apr-26,58.71,59.99,58.14,58.90,92817391
23-Apr-26,58.34,59.62,57.01,58.23,139521937
22-Apr-26,60.56,62.06,59.79,62.06,37916462
20-Apr-26,62.29,63.16,60.50,60.69,44982359
17-Apr-26,61.40,63.75,60.79,62.29,59849711
16-Apr-26,61.52,61.55,59.68,60.61,42910732
15-Apr-26,57.24,61.51,56.45,61.09,135434460
14-Apr-26,55.65,57.24,55.26,56.70,71141725
13-Apr-26,54.41,55.98,54.41,54.87,57309264
10-Apr-26,54.50,54.98,53.88,54.49,72870430
09-Apr-26,54.53,55.32,53.51,54.56,70278070
08-Apr-26,57.87,57.94,54.35,54.53,99692093
07-Apr-26,56.09,56.15,54.46,55.81,95724092
06-Apr-26,58.67,59.12,55.89,56.57,87317772
02-Apr-26,59.93,59.93,57.92,58.50,182250359
01-Apr-26,61.05,61.66,60.42,61.21,48242331
31-Mar-26,58.70,60.53,58.70,60.09,79844401
30-Mar-26,60.31,60.31,57.86,58.00,61713524
27-Mar-26,60.63,60.88,58.94,59.24,87238991
26-Mar-26,62.49,62.70,61.04,61.20,55305387

*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