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
26/07/2024	-1,98%	-0,77	38,03	39,20	38,01	39,49	51M	3.534
25/07/2024	1,73%	0,66	38,80	38,34	38,09	39,78	83M	5.303
24/07/2024	-9,83%	-4,16	38,14	39,80	37,83	40,01	110M	7.603
23/07/2024	-3,36%	-1,47	42,30	44,32	42,30	44,69	48M	3.794
22/07/2024	4,46%	1,87	43,77	42,41	42,35	44,05	64M	3.937
19/07/2024	-3,68%	-1,60	41,90	43,09	41,31	43,23	38M	2.896
18/07/2024	2,59%	1,10	43,50	43,44	42,82	44,70	83M	4.476
17/07/2024	-2,75%	-1,20	42,40	42,84	42,24	44,17	67M	4.348
16/07/2024	1,30%	0,56	43,60	43,54	41,66	43,73	55M	3.563
15/07/2024	1,77%	0,75	43,04	44,00	42,84	45,33	88M	6.041
12/07/2024	3,65%	1,49	42,29	40,16	39,71	42,91	76M	6.191
11/07/2024	-8,31%	-3,70	40,80	44,77	40,80	45,79	151M	13.249
10/07/2024	0,23%	0,10	44,50	44,35	43,52	45,31	61M	4.135
09/07/2024	2,49%	1,08	44,40	42,88	42,59	44,90	73M	10.090
08/07/2024	1,05%	0,45	43,32	42,49	41,96	44,25	82M	4.763
05/07/2024	0,37%	0,16	42,87	43,08	41,80	43,38	71M	5.919
04/07/2024	-0,63%	-0,27	42,71	42,62	41,42	43,65	40M	14.278
03/07/2024	5,45%	2,22	42,98	41,21	41,00	43,25	119M	47.073
02/07/2024	10,13%	3,75	40,76	37,44	37,44	40,96	109M	6.113
01/07/2024	6,97%	2,41	37,01	35,17	34,97	37,43	71M	6.426
28/06/2024	1,76%	0,60	34,60	34,50	34,03	35,36	52M	4.496
27/06/2024	0,65%	0,22	34,00	33,74	33,50	34,27	23M	2.335
26/06/2024	5,60%	1,79	33,78	32,13	32,13	34,10	54M	28.766
25/06/2024	3,80%	1,17	31,99	31,20	30,83	31,99	32M	8.142
24/06/2024	-0,74%	-0,23	30,82	31,06	30,76	31,70	20M	2.744
21/06/2024	0,32%	0,10	31,05	30,85	30,73	31,29	16M	5.200
20/06/2024	-1,46%	-0,46	30,95	31,17	30,65	31,35	18M	3.612
19/06/2024	-0,22%	-0,07	31,41	31,48	31,21	31,78	5M	1.779
18/06/2024	-0,94%	-0,30	31,48	31,80	30,87	31,80	38M	2.559
17/06/2024	5,55%	1,67	31,78	29,91	29,82	32,00	74M	4.112
14/06/2024	-1,89%	-0,58	30,11	31,14	29,63	31,24	32M	2.366
13/06/2024	2,40%	0,72	30,69	31,91	30,46	32,25	59M	13.906
12/06/2024	4,53%	1,30	29,97	28,73	28,44	30,40	38M	4.215
11/06/2024	-1,65%	-0,48	28,67	29,14	28,04	29,20	20M	3.022
10/06/2024	-1,52%	-0,45	29,15	29,55	29,02	29,94	13M	1.462
07/06/2024	1,13%	0,33	29,60	29,06	29,02	29,60	16M	2.586
06/06/2024	0,83%	0,24	29,27	28,97	28,45	29,44	20M	1.603
05/06/2024	0,48%	0,14	29,03	28,95	28,39	29,11	14M	2.331
04/06/2024	0,03%	0,01	28,89	28,98	28,61	29,37	14M	2.210
03/06/2024	-1,03%	-0,30	28,88	29,33	28,59	30,00	30M	4.369
31/05/2024	1,96%	0,56	29,18	29,22	28,45	29,44	20M	2.829
29/05/2024	0,60%	0,17	28,62	28,20	28,19	28,95	14M	1.219
28/05/2024	-2,47%	-0,72	28,45	28,52	27,83	28,69	16M	1.757
27/05/2024	0,86%	0,25	29,17	29,04	28,57	29,30	5M	1.442
24/05/2024	3,51%	0,98	28,92	28,00	27,97	29,05	18M	1.958
23/05/2024	-3,85%	-1,12	27,94	29,12	27,93	29,36	18M	2.008
22/05/2024	-2,78%	-0,83	29,06	29,51	28,73	29,58	17M	1.631
21/05/2024	7,60%	2,11	29,89	27,76	27,67	29,89	37M	2.630
20/05/2024	-2,29%	-0,65	27,78	28,51	27,66	28,59	18M	1.905
17/05/2024	1,25%	0,35	28,43	27,80	27,66	28,70	22M	1.387
16/05/2024	0,65%	0,18	28,08	27,84	27,48	28,18	15M	1.266
15/05/2024	-2,11%	-0,60	27,90	28,90	27,86	29,10	32M	2.359
14/05/2024	2,89%	0,80	28,50	27,72	27,72	28,77	34M	2.224
13/05/2024	2,10%	0,57	27,70	27,13	27,12	28,17	25M	1.882
10/05/2024	-2,09%	-0,58	27,13	27,70	27,02	27,78	22M	1.625
09/05/2024	0,04%	0,01	27,71	28,14	27,55	28,31	18M	1.522
08/05/2024	-1,77%	-0,50	27,70	27,37	27,15	27,98	28M	3.119
07/05/2024	-3,72%	-1,09	28,20	28,77	28,14	28,98	29M	2.252
06/05/2024	2,16%	0,62	29,29	29,09	28,88	29,75	39M	2.845
03/05/2024	-0,80%	-0,23	28,67	28,90	28,30	29,23	35M	2.684
02/05/2024	-2,73%	-0,81	28,90	29,34	28,17	29,58	50M	4.053
30/04/2024	-4,53%	-1,41	29,71	30,25	29,62	30,80	56M	3.922
29/04/2024	16,12%	4,32	31,12	30,22	29,48	31,76	155M	9.951
26/04/2024	-1,90%	-0,52	26,80	27,10	26,60	27,53	37M	2.670
25/04/2024	5,04%	1,31	27,32	25,95	25,60	27,54	37M	3.634
24/04/2024	6,25%	1,53	26,01	25,95	25,43	27,06	77M	5.910
23/04/2024	6,71%	1,54	24,48	23,16	22,84	24,48	35M	3.521
22/04/2024	-4,30%	-1,03	22,94	22,99	22,63	23,52	31M	4.425
19/04/2024	-2,72%	-0,67	23,97	24,45	23,75	24,69	30M	3.728
18/04/2024	-2,99%	-0,76	24,64	24,99	24,39	24,99	28M	3.413
17/04/2024	-1,82%	-0,47	25,40	25,95	25,15	26,02	50M	4.475
16/04/2024	-0,73%	-0,19	25,87	25,82	25,30	26,07	32M	2.927
15/04/2024	-5,20%	-1,43	26,06	27,37	26,06	27,59	24M	4.659
12/04/2024	-1,15%	-0,32	27,49	27,68	27,31	27,88	11M	1.696
11/04/2024	1,94%	0,53	27,81	27,28	26,82	27,96	28M	2.551
10/04/2024	-1,48%	-0,41	27,28	27,39	27,02	27,64	19M	2.192
09/04/2024	1,95%	0,53	27,69	27,22	26,91	28,00	27M	4.180
08/04/2024	4,18%	1,09	27,16	26,60	26,50	27,42	32M	3.862
05/04/2024	-3,77%	-1,02	26,07	26,97	25,44	26,97	50M	4.612
04/04/2024	2,30%	0,61	27,09	26,78	26,38	27,76	34M	2.391
03/04/2024	1,03%	0,27	26,48	26,14	25,92	26,70	17M	2.758
02/04/2024	-5,00%	-1,38	26,21	26,99	25,58	26,99	48M	5.363
01/04/2024	0,15%	0,04	27,59	27,65	26,87	27,82	13M	4.399
28/03/2024	-1,40%	-0,39	27,55	27,99	27,36	28,01	13M	2.161
27/03/2024	0,72%	0,20	27,94	28,11	27,45	28,36	16M	1.966
26/03/2024	3,70%	0,99	27,74	27,70	27,62	28,69	49M	3.996
25/03/2024	0,19%	0,05	26,75	26,43	26,26	27,25	12M	2.032
22/03/2024	-0,56%	-0,15	26,70	26,19	25,92	26,75	14M	2.447
21/03/2024	-1,79%	-0,49	26,85	27,50	26,72	27,71	14M	4.410
20/03/2024	1,26%	0,34	27,34	26,99	26,80	27,40	17M	2.113
19/03/2024	-1,24%	-0,34	27,00	26,66	26,38	27,23	22M	3.996
18/03/2024	6,92%	1,77	27,34	26,51	25,92	27,40	24M	3.435
15/03/2024	1,23%	0,31	25,57	25,35	25,11	25,78	21M	2.830
14/03/2024	-3,70%	-0,97	25,26	26,24	25,06	26,60	33M	4.922
13/03/2024	-4,86%	-1,34	26,23	27,12	26,23	27,38	43M	5.029
12/03/2024	0,07%	0,02	27,57	27,79	26,86	27,89	25M	2.385
11/03/2024	1,29%	0,35	27,55	27,37	27,21	28,40	28M	2.507
08/03/2024	-1,56%	-0,43	27,20	27,79	27,18	28,50	30M	2.898
07/03/2024	1,77%	0,48	27,63	26,76	26,71	27,76	32M	3.319
06/03/2024	-3,07%	-0,86	27,15	28,00	26,81	28,00	34M	4.494
05/03/2024	-3,41%	-0,99	28,01	28,42	27,44	28,56	49M	4.906
04/03/2024	-7,17%	-2,24	29,00	30,98	28,86	30,98	54M	5.961
01/03/2024	0,26%	0,08	31,24	31,16	30,76	31,62	23M	2.461
29/02/2024	-0,35%	-0,11	31,16	31,41	30,87	31,93	15M	1.691
28/02/2024	1,66%	0,51	31,27	30,88	30,76	31,79	19M	1.795
27/02/2024	-0,58%	-0,18	30,76	31,47	30,55	31,84	35M	2.681
26/02/2024	3,83%	1,14	30,94	29,86	29,79	31,42	35M	3.417
23/02/2024	-2,45%	-0,75	29,80	30,50	29,80	30,74	14M	2.677
22/02/2024	2,35%	0,70	30,55	30,12	29,58	30,72	28M	3.252
21/02/2024	0,17%	0,05	29,85	29,76	29,49	30,67	23M	1.996
20/02/2024	-3,09%	-0,95	29,80	30,58	29,15	30,58	29M	3.125
19/02/2024	-0,90%	-0,28	30,75	31,03	30,63	31,20	6M	1.548
16/02/2024	-0,23%	-0,07	31,03	31,60	30,71	31,78	34M	2.478
15/02/2024	5,17%	1,53	31,10	29,57	29,31	31,16	27M	4.530
14/02/2024	-1,20%	-0,36	29,57	28,68	28,54	29,57	13M	1.518
09/02/2024	1,25%	0,37	29,93	29,73	29,46	30,14	16M	1.723
08/02/2024	0,99%	0,29	29,56	29,27	28,95	29,94	14M	2.049
07/02/2024	1,84%	0,53	29,27	28,88	28,34	29,55	32M	2.790
06/02/2024	2,39%	0,67	28,74	27,59	27,52	28,90	31M	3.163
05/02/2024	-3,34%	-0,97	28,07	29,00	27,40	29,02	33M	2.834
02/02/2024	1,01%	0,29	29,04	28,74	28,28	29,31	22M	2.195
01/02/2024	-0,86%	-0,25	28,75	29,37	28,37	29,41	27M	4.451
31/01/2024	-1,53%	-0,45	29,00	28,94	28,73	29,87	40M	2.844
30/01/2024	0,24%	0,07	29,45	30,07	29,45	30,54	44M	3.189
29/01/2024	4,78%	1,34	29,38	28,38	28,29	29,56	31M	4.226
26/01/2024	-0,46%	-0,13	28,04	28,22	27,99	28,67	27M	3.213
25/01/2024	-10,71%	-3,38	28,17	29,21	27,76	29,67	84M	8.453
24/01/2024	-2,17%	-0,70	31,55	32,65	31,55	32,69	32M	2.316
23/01/2024	-0,40%	-0,13	32,25	32,38	32,23	33,54	25M	2.485
22/01/2024	-1,28%	-0,42	32,38	32,90	32,17	33,66	34M	2.928
19/01/2024	0,92%	0,30	32,80	32,41	32,01	32,86	25M	2.392
18/01/2024	-2,58%	-0,86	32,50	33,65	32,25	33,75	26M	2.115
17/01/2024	-1,30%	-0,44	33,36	33,45	32,69	34,00	17M	2.321
16/01/2024	-	-	33,80	33,05	32,50	34,29	23M	3.031

Date,Open,High,Low,Close,Volume
26-Jul-24,39.20,39.49,38.01,38.03,50570807
25-Jul-24,38.34,39.78,38.09,38.80,82520848
24-Jul-24,39.80,40.01,37.83,38.14,109660842
23-Jul-24,44.32,44.69,42.30,42.30,47513395
22-Jul-24,42.41,44.05,42.35,43.77,64095717
19-Jul-24,43.09,43.23,41.31,41.90,38313628
18-Jul-24,43.44,44.70,42.82,43.50,83337292
17-Jul-24,42.84,44.17,42.24,42.40,67340926
16-Jul-24,43.54,43.73,41.66,43.60,54957638
15-Jul-24,44.00,45.33,42.84,43.04,87586166
12-Jul-24,40.16,42.91,39.71,42.29,75689121
11-Jul-24,44.77,45.79,40.80,40.80,151152262
10-Jul-24,44.35,45.31,43.52,44.50,61188427
09-Jul-24,42.88,44.90,42.59,44.40,72778984
08-Jul-24,42.49,44.25,41.96,43.32,82119018
05-Jul-24,43.08,43.38,41.80,42.87,71074470
04-Jul-24,42.62,43.65,41.42,42.71,40435229
03-Jul-24,41.21,43.25,41.00,42.98,119114730
02-Jul-24,37.44,40.96,37.44,40.76,108837379
01-Jul-24,35.17,37.43,34.97,37.01,71138339
28-Jun-24,34.50,35.36,34.03,34.60,51943858
27-Jun-24,33.74,34.27,33.50,34.00,23066618
26-Jun-24,32.13,34.10,32.13,33.78,53737410
25-Jun-24,31.20,31.99,30.83,31.99,31886469
24-Jun-24,31.06,31.70,30.76,30.82,20229790
21-Jun-24,30.85,31.29,30.73,31.05,15685273
20-Jun-24,31.17,31.35,30.65,30.95,18071273
19-Jun-24,31.48,31.78,31.21,31.41,5340133
18-Jun-24,31.80,31.80,30.87,31.48,37775378
17-Jun-24,29.91,32.00,29.82,31.78,74400745
14-Jun-24,31.14,31.24,29.63,30.11,31765718
13-Jun-24,31.91,32.25,30.46,30.69,58930901
12-Jun-24,28.73,30.40,28.44,29.97,37964379
11-Jun-24,29.14,29.20,28.04,28.67,19516584
10-Jun-24,29.55,29.94,29.02,29.15,13138787
07-Jun-24,29.06,29.60,29.02,29.60,15549037
06-Jun-24,28.97,29.44,28.45,29.27,20404386
05-Jun-24,28.95,29.11,28.39,29.03,14279149
04-Jun-24,28.98,29.37,28.61,28.89,13927856
03-Jun-24,29.33,30.00,28.59,28.88,29855034
31-May-24,29.22,29.44,28.45,29.18,20207919
29-May-24,28.20,28.95,28.19,28.62,14051325
28-May-24,28.52,28.69,27.83,28.45,16269694
27-May-24,29.04,29.30,28.57,29.17,4852000
24-May-24,28.00,29.05,27.97,28.92,18109396
23-May-24,29.12,29.36,27.93,27.94,17751077
22-May-24,29.51,29.58,28.73,29.06,17393315
21-May-24,27.76,29.89,27.67,29.89,36551011
20-May-24,28.51,28.59,27.66,27.78,17514440
17-May-24,27.80,28.70,27.66,28.43,21570647
16-May-24,27.84,28.18,27.48,28.08,14578367
15-May-24,28.90,29.10,27.86,27.90,31798048
14-May-24,27.72,28.77,27.72,28.50,33611801
13-May-24,27.13,28.17,27.12,27.70,24562355
10-May-24,27.70,27.78,27.02,27.13,22009226
09-May-24,28.14,28.31,27.55,27.71,18115150
08-May-24,27.37,27.98,27.15,27.70,28092240
07-May-24,28.77,28.98,28.14,28.20,28634429
06-May-24,29.09,29.75,28.88,29.29,39307660
03-May-24,28.90,29.23,28.30,28.67,34878593
02-May-24,29.34,29.58,28.17,28.90,50328490
30-Apr-24,30.25,30.80,29.62,29.71,55992462
29-Apr-24,30.22,31.76,29.48,31.12,155043410
26-Apr-24,27.10,27.53,26.60,26.80,37111480
25-Apr-24,25.95,27.54,25.60,27.32,37032493
24-Apr-24,25.95,27.06,25.43,26.01,76794134
23-Apr-24,23.16,24.48,22.84,24.48,34571207
22-Apr-24,22.99,23.52,22.63,22.94,30891230
19-Apr-24,24.45,24.69,23.75,23.97,29550505
18-Apr-24,24.99,24.99,24.39,24.64,27628736
17-Apr-24,25.95,26.02,25.15,25.40,50168433
16-Apr-24,25.82,26.07,25.30,25.87,31502266
15-Apr-24,27.37,27.59,26.06,26.06,23888578
12-Apr-24,27.68,27.88,27.31,27.49,10718633
11-Apr-24,27.28,27.96,26.82,27.81,28064278
10-Apr-24,27.39,27.64,27.02,27.28,18700002
09-Apr-24,27.22,28.00,26.91,27.69,26927990
08-Apr-24,26.60,27.42,26.50,27.16,32049491
05-Apr-24,26.97,26.97,25.44,26.07,50458852
04-Apr-24,26.78,27.76,26.38,27.09,34446750
03-Apr-24,26.14,26.70,25.92,26.48,16925287
02-Apr-24,26.99,26.99,25.58,26.21,48254196
01-Apr-24,27.65,27.82,26.87,27.59,13046605
28-Mar-24,27.99,28.01,27.36,27.55,13397701
27-Mar-24,28.11,28.36,27.45,27.94,16081753
26-Mar-24,27.70,28.69,27.62,27.74,48510003
25-Mar-24,26.43,27.25,26.26,26.75,11514565
22-Mar-24,26.19,26.75,25.92,26.70,14311562
21-Mar-24,27.50,27.71,26.72,26.85,14427415
20-Mar-24,26.99,27.40,26.80,27.34,16818688
19-Mar-24,26.66,27.23,26.38,27.00,21808721
18-Mar-24,26.51,27.40,25.92,27.34,24320620
15-Mar-24,25.35,25.78,25.11,25.57,20712099
14-Mar-24,26.24,26.60,25.06,25.26,32641920
13-Mar-24,27.12,27.38,26.23,26.23,43103105
12-Mar-24,27.79,27.89,26.86,27.57,25134342
11-Mar-24,27.37,28.40,27.21,27.55,27582737
08-Mar-24,27.79,28.50,27.18,27.20,29870611
07-Mar-24,26.76,27.76,26.71,27.63,31547060
06-Mar-24,28.00,28.00,26.81,27.15,33987974
05-Mar-24,28.42,28.56,27.44,28.01,48781973
04-Mar-24,30.98,30.98,28.86,29.00,53586964
01-Mar-24,31.16,31.62,30.76,31.24,22926941
29-Feb-24,31.41,31.93,30.87,31.16,15002646
28-Feb-24,30.88,31.79,30.76,31.27,19251601
27-Feb-24,31.47,31.84,30.55,30.76,35110384
26-Feb-24,29.86,31.42,29.79,30.94,34560238
23-Feb-24,30.50,30.74,29.80,29.80,14489446
22-Feb-24,30.12,30.72,29.58,30.55,27670290
21-Feb-24,29.76,30.67,29.49,29.85,22902052
20-Feb-24,30.58,30.58,29.15,29.80,28610074
19-Feb-24,31.03,31.20,30.63,30.75,6014628
16-Feb-24,31.60,31.78,30.71,31.03,34339147
15-Feb-24,29.57,31.16,29.31,31.10,27088788
14-Feb-24,28.68,29.57,28.54,29.57,13234087
09-Feb-24,29.73,30.14,29.46,29.93,16161351
08-Feb-24,29.27,29.94,28.95,29.56,13957971
07-Feb-24,28.88,29.55,28.34,29.27,32453772
06-Feb-24,27.59,28.90,27.52,28.74,30653962
05-Feb-24,29.00,29.02,27.40,28.07,33210477
02-Feb-24,28.74,29.31,28.28,29.04,21790078
01-Feb-24,29.37,29.41,28.37,28.75,26578654
31-Jan-24,28.94,29.87,28.73,29.00,40390973
30-Jan-24,30.07,30.54,29.45,29.45,44493064
29-Jan-24,28.38,29.56,28.29,29.38,31213515
26-Jan-24,28.22,28.67,27.99,28.04,27138652
25-Jan-24,29.21,29.67,27.76,28.17,83576450
24-Jan-24,32.65,32.69,31.55,31.55,32026655
23-Jan-24,32.38,33.54,32.23,32.25,25181654
22-Jan-24,32.90,33.66,32.17,32.38,34484087
19-Jan-24,32.41,32.86,32.01,32.80,24783271
18-Jan-24,33.65,33.75,32.25,32.50,26052698
17-Jan-24,33.45,34.00,32.69,33.36,16664190
16-Jan-24,33.05,34.29,32.50,33.80,23026452

*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