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
27/10/2025	4,64%	3,36	75,74	73,60	73,56	77,17	166M	5.422
24/10/2025	-3,95%	-2,98	72,38	74,97	72,38	75,75	145M	8.310
23/10/2025	2,07%	1,53	75,36	71,21	69,55	75,58	228M	12.457
22/10/2025	-1,73%	-1,30	73,83	74,58	72,55	75,02	141M	5.603
21/10/2025	0,23%	0,17	75,13	74,95	74,56	75,66	89M	3.594
20/10/2025	1,28%	0,95	74,96	74,78	74,00	75,50	71M	4.796
17/10/2025	1,29%	0,94	74,01	72,55	72,22	74,86	117M	3.721

16/10/2025	-1,42%	-1,05	73,07	74,19	71,80	74,40	113M	3.425
15/10/2025	1,49%	1,09	74,12	74,16	72,74	74,90	111M	7.356
14/10/2025	-1,58%	-1,17	73,03	73,10	72,02	74,08	127M	5.160
13/10/2025	4,58%	3,25	74,20	72,10	71,75	74,29	137M	4.486
10/10/2025	-3,05%	-2,23	70,95	73,50	70,67	75,08	185M	6.631
09/10/2025	0,10%	0,07	73,18	72,20	71,43	73,23	81M	4.005
08/10/2025	0,77%	0,56	73,11	72,76	70,89	73,78	119M	5.074
07/10/2025	-3,54%	-2,66	72,55	74,66	72,27	75,35	124M	5.885
06/10/2025	5,44%	3,88	75,21	73,36	72,54	75,21	116M	8.575
03/10/2025	-2,35%	-1,72	71,33	73,57	69,56	74,65	152M	6.253
02/10/2025	-5,12%	-3,94	73,05	78,40	72,79	79,34	225M	11.186
01/10/2025	4,04%	2,99	76,99	73,55	73,14	76,99	112M	5.730
30/09/2025	0,27%	0,20	74,00	73,34	72,09	74,00	112M	5.311
29/09/2025	0,79%	0,58	73,80	74,23	73,05	74,81	78M	3.138
26/09/2025	3,27%	2,32	73,22	71,74	70,37	73,39	92M	5.576
25/09/2025	-3,93%	-2,90	70,90	72,35	70,22	72,53	117M	6.157
24/09/2025	4,90%	3,45	73,80	71,15	70,98	73,92	103M	6.012
23/09/2025	-2,66%	-1,92	70,35	73,13	69,99	73,40	104M	7.226
22/09/2025	2,19%	1,55	72,27	71,77	71,48	74,50	118M	7.725
19/09/2025	2,05%	1,42	70,72	70,05	69,93	71,48	77M	4.737
18/09/2025	-1,94%	-1,37	69,30	70,83	69,30	71,60	105M	6.830
17/09/2025	0,94%	0,66	70,67	69,01	67,87	70,95	151M	7.838
16/09/2025	3,00%	2,04	70,01	68,83	68,25	70,05	120M	6.786
15/09/2025	2,81%	1,86	67,97	70,94	66,93	71,04	243M	11.729
12/09/2025	6,37%	3,96	66,11	62,33	62,21	66,28	164M	14.416
11/09/2025	5,30%	3,13	62,15	59,28	58,60	62,15	122M	9.833
10/09/2025	0,22%	0,13	59,02	59,58	58,50	60,11	103M	6.692
09/09/2025	0,77%	0,45	58,89	59,09	58,27	59,43	39M	2.573
08/09/2025	-1,62%	-0,96	58,44	59,99	58,44	60,67	89M	5.725
05/09/2025	3,21%	1,85	59,40	58,45	58,35	59,81	122M	6.646
04/09/2025	0,89%	0,51	57,55	57,45	56,58	57,60	51M	2.651
03/09/2025	0,81%	0,46	57,04	57,00	56,00	58,60	100M	4.334
02/09/2025	0,41%	0,23	56,58	56,20	55,80	56,87	37M	3.588
01/09/2025	-0,48%	-0,27	56,35	56,49	56,30	57,11	41M	4.260
29/08/2025	-2,66%	-1,55	56,62	58,73	56,21	59,04	115M	5.833
28/08/2025	-1,41%	-0,83	58,17	59,05	57,59	59,98	79M	5.964
27/08/2025	-0,08%	-0,05	59,00	59,90	59,00	60,39	63M	3.322
26/08/2025	1,11%	0,65	59,05	58,30	58,21	59,40	68M	4.357
25/08/2025	1,60%	0,92	58,40	57,31	56,78	59,09	98M	7.119
22/08/2025	4,87%	2,67	57,48	54,87	54,65	57,51	104M	6.430
21/08/2025	-0,94%	-0,52	54,81	55,00	54,57	55,55	57M	3.176
20/08/2025	-2,33%	-1,32	55,33	56,07	53,82	56,65	102M	7.083
19/08/2025	-0,19%	-0,11	56,65	57,15	56,13	58,25	85M	4.645
18/08/2025	2,36%	1,31	56,76	55,54	55,49	57,05	44M	2.695
15/08/2025	-2,10%	-1,19	55,45	56,78	55,13	57,12	70M	3.112
14/08/2025	-1,41%	-0,81	56,64	56,75	55,96	57,50	74M	3.555
13/08/2025	0,63%	0,36	57,45	57,60	57,05	58,85	76M	3.445
12/08/2025	-0,68%	-0,39	57,09	58,25	56,31	58,51	112M	4.742
11/08/2025	2,83%	1,58	57,48	57,10	56,93	58,90	105M	6.909
08/08/2025	2,76%	1,50	55,90	54,40	54,29	56,72	94M	11.057
07/08/2025	-0,64%	-0,35	54,40	54,71	53,90	55,05	53M	2.681
06/08/2025	3,11%	1,65	54,75	52,63	52,59	54,75	68M	4.541
05/08/2025	-0,38%	-0,20	53,10	53,40	52,54	53,71	51M	3.430
04/08/2025	1,81%	0,95	53,30	53,36	52,20	53,62	64M	4.795
01/08/2025	-2,53%	-1,36	52,35	52,99	51,56	53,55	78M	19.254
31/07/2025	-2,91%	-1,61	53,71	56,08	53,71	56,40	72M	4.400
30/07/2025	-0,74%	-0,41	55,32	56,23	54,28	56,72	99M	7.573
29/07/2025	-1,87%	-1,06	55,73	56,84	55,47	57,07	89M	5.573
28/07/2025	4,05%	2,21	56,79	55,58	55,07	57,69	116M	6.621
25/07/2025	3,67%	1,93	54,58	53,12	53,06	56,20	172M	10.397
24/07/2025	-8,53%	-4,91	52,65	53,70	51,87	53,78	197M	20.626
23/07/2025	-0,54%	-0,31	57,56	57,52	56,74	58,21	81M	4.346
22/07/2025	1,56%	0,89	57,87	57,37	56,08	58,31	93M	5.598
21/07/2025	0,05%	0,03	56,98	58,04	56,80	58,79	83M	12.486
18/07/2025	3,34%	1,84	56,95	55,98	55,49	57,77	127M	15.108
17/07/2025	-1,47%	-0,82	55,11	56,50	55,11	56,60	89M	3.817
16/07/2025	3,57%	1,93	55,93	54,54	54,39	56,15	88M	4.592
15/07/2025	-1,89%	-1,04	54,00	55,36	53,95	55,65	96M	4.469
14/07/2025	1,46%	0,79	55,04	55,10	54,45	55,95	88M	4.969
11/07/2025	1,02%	0,55	54,25	53,70	53,30	54,38	52M	3.371
10/07/2025	5,11%	2,61	53,70	52,31	52,10	53,76	108M	7.196
09/07/2025	0,77%	0,39	51,09	50,95	50,16	51,15	82M	4.093
08/07/2025	0,40%	0,20	50,70	50,65	50,15	51,78	97M	5.387
07/07/2025	-4,08%	-2,15	50,50	50,18	49,16	50,56	144M	9.586
04/07/2025	-1,31%	-0,70	52,65	53,00	52,58	53,39	32M	5.168
03/07/2025	-0,11%	-0,06	53,35	54,00	52,90	54,03	86M	5.541
02/07/2025	3,71%	1,91	53,41	54,00	51,97	54,31	126M	9.023
01/07/2025	-7,14%	-3,96	51,50	50,97	49,93	52,13	185M	10.537
27/06/2025	-1,14%	-0,64	55,46	56,09	54,52	56,56	103M	11.989
26/06/2025	-1,42%	-0,81	56,10	56,59	55,70	57,14	109M	5.258
25/06/2025	-3,08%	-1,81	56,91	59,35	55,60	59,49	150M	9.900
24/06/2025	-1,66%	-0,99	58,72	60,95	58,41	61,40	193M	12.199
23/06/2025	7,90%	4,37	59,71	56,36	56,24	61,50	325M	16.566
20/06/2025	-0,34%	-0,19	55,34	56,26	54,61	56,90	94M	4.801
18/06/2025	1,80%	0,98	55,53	54,54	54,05	56,48	94M	4.757
17/06/2025	-2,92%	-1,64	54,55	55,90	54,05	55,98	99M	6.462
16/06/2025	0,16%	0,09	56,19	57,27	56,14	57,54	91M	3.506
13/06/2025	2,07%	1,14	56,10	54,64	53,96	57,58	139M	6.164
12/06/2025	-2,90%	-1,64	54,96	55,84	54,86	57,60	118M	5.261
11/06/2025	0,00%	0,00	56,60	58,20	55,80	58,31	144M	8.080
10/06/2025	6,19%	3,30	56,60	54,66	53,74	56,97	163M	10.086
09/06/2025	4,04%	2,07	53,30	50,16	49,27	53,76	126M	7.427
06/06/2025	4,51%	2,21	51,23	51,35	50,90	53,50	269M	24.773
05/06/2025	-16,42%	-9,63	49,02	56,60	47,82	56,70	491M	30.632
04/06/2025	-2,56%	-1,54	58,65	60,82	57,55	60,91	175M	12.324
03/06/2025	-0,87%	-0,53	60,19	61,56	60,19	62,57	161M	5.133
02/06/2025	-2,38%	-1,48	60,72	61,06	59,35	61,70	115M	7.583
30/05/2025	-1,91%	-1,21	62,20	62,90	61,62	64,92	157M	16.734
29/05/2025	-0,61%	-0,39	63,41	64,60	62,92	65,15	114M	5.029
28/05/2025	0,08%	0,05	63,80	64,72	63,31	64,83	169M	20.617
27/05/2025	5,72%	3,45	63,75	61,25	61,25	64,17	193M	10.027
26/05/2025	0,92%	0,55	60,30	60,17	60,06	60,75	30M	2.232
23/05/2025	-1,03%	-0,62	59,75	59,63	59,45	60,70	96M	4.634
22/05/2025	2,50%	1,47	60,37	60,66	58,30	61,26	159M	8.466
21/05/2025	-3,30%	-2,01	58,90	61,10	58,63	61,39	165M	6.175
20/05/2025	1,26%	0,76	60,91	61,00	60,61	62,87	211M	7.277
19/05/2025	-2,35%	-1,45	60,15	59,51	59,11	60,61	117M	8.698
16/05/2025	1,82%	1,10	61,60	61,67	60,99	62,60	113M	9.001
15/05/2025	-1,16%	-0,71	60,50	60,09	58,85	61,21	132M	6.424
14/05/2025	4,72%	2,76	61,21	59,95	58,97	61,38	202M	7.932
13/05/2025	4,08%	2,29	58,45	56,20	55,76	59,00	150M	6.570
12/05/2025	6,83%	3,59	56,16	56,92	55,19	57,08	175M	7.921
09/05/2025	4,78%	2,40	52,57	51,11	51,11	54,17	140M	13.792
08/05/2025	1,97%	0,97	50,17	49,90	49,57	51,41	107M	5.261
07/05/2025	0,59%	0,29	49,20	49,80	48,63	49,90	122M	9.632
06/05/2025	-0,91%	-0,45	48,91	48,96	48,54	49,73	91M	4.312
05/05/2025	-1,58%	-0,79	49,36	50,15	48,49	50,34	89M	5.044
02/05/2025	-0,10%	-0,05	50,15	50,34	49,40	52,06	152M	6.909
30/04/2025	-1,82%	-0,93	50,20	49,47	48,05	50,45	125M	8.479
29/04/2025	1,45%	0,73	51,13	50,40	49,32	51,54	131M	7.118
28/04/2025	0,00%	0,00	50,40	51,07	48,44	52,11	205M	18.095
25/04/2025	9,80%	4,50	50,40	46,16	46,16	50,84	191M	13.451
24/04/2025	2,23%	1,00	45,90	44,55	44,15	45,99	108M	5.109
23/04/2025	6,10%	2,58	44,90	45,46	43,40	46,14	331M	18.788
22/04/2025	-3,16%	-1,38	42,32	41,78	41,47	43,45	122M	8.461
17/04/2025	-0,68%	-0,30	43,70	44,75	43,43	44,75	87M	5.898
16/04/2025	-	-	44,00	46,00	42,96	46,23	130M	9.666

Date,Open,High,Low,Close,Volume
27-Oct-25,73.60,77.17,73.56,75.74,165961991
24-Oct-25,74.97,75.75,72.38,72.38,144916348
23-Oct-25,71.21,75.58,69.55,75.36,227695553
22-Oct-25,74.58,75.02,72.55,73.83,141300909
21-Oct-25,74.95,75.66,74.56,75.13,89197913
20-Oct-25,74.78,75.50,74.00,74.96,70903306
17-Oct-25,72.55,74.86,72.22,74.01,117263424
16-Oct-25,74.19,74.40,71.80,73.07,112789542
15-Oct-25,74.16,74.90,72.74,74.12,110952727
14-Oct-25,73.10,74.08,72.02,73.03,126868072
13-Oct-25,72.10,74.29,71.75,74.20,137466811
10-Oct-25,73.50,75.08,70.67,70.95,184536857
09-Oct-25,72.20,73.23,71.43,73.18,81294973
08-Oct-25,72.76,73.78,70.89,73.11,118728445
07-Oct-25,74.66,75.35,72.27,72.55,124052754
06-Oct-25,73.36,75.21,72.54,75.21,116176974
03-Oct-25,73.57,74.65,69.56,71.33,151918627
02-Oct-25,78.40,79.34,72.79,73.05,225319882
01-Oct-25,73.55,76.99,73.14,76.99,111881873
30-Sep-25,73.34,74.00,72.09,74.00,112194403
29-Sep-25,74.23,74.81,73.05,73.80,78049181
26-Sep-25,71.74,73.39,70.37,73.22,92155289
25-Sep-25,72.35,72.53,70.22,70.90,117080756
24-Sep-25,71.15,73.92,70.98,73.80,102639408
23-Sep-25,73.13,73.40,69.99,70.35,104489380
22-Sep-25,71.77,74.50,71.48,72.27,117748334
19-Sep-25,70.05,71.48,69.93,70.72,76896510
18-Sep-25,70.83,71.60,69.30,69.30,105433847
17-Sep-25,69.01,70.95,67.87,70.67,150825999
16-Sep-25,68.83,70.05,68.25,70.01,119527822
15-Sep-25,70.94,71.04,66.93,67.97,243173909
12-Sep-25,62.33,66.28,62.21,66.11,163630217
11-Sep-25,59.28,62.15,58.60,62.15,122466217
10-Sep-25,59.58,60.11,58.50,59.02,103321298
09-Sep-25,59.09,59.43,58.27,58.89,39107865
08-Sep-25,59.99,60.67,58.44,58.44,88699780
05-Sep-25,58.45,59.81,58.35,59.40,122244020
04-Sep-25,57.45,57.60,56.58,57.55,50944698
03-Sep-25,57.00,58.60,56.00,57.04,99812084
02-Sep-25,56.20,56.87,55.80,56.58,36662050
01-Sep-25,56.49,57.11,56.30,56.35,40747275
29-Aug-25,58.73,59.04,56.21,56.62,114648452
28-Aug-25,59.05,59.98,57.59,58.17,78882867
27-Aug-25,59.90,60.39,59.00,59.00,63365992
26-Aug-25,58.30,59.40,58.21,59.05,68491892
25-Aug-25,57.31,59.09,56.78,58.40,97916039
22-Aug-25,54.87,57.51,54.65,57.48,104213616
21-Aug-25,55.00,55.55,54.57,54.81,56952633
20-Aug-25,56.07,56.65,53.82,55.33,102269879
19-Aug-25,57.15,58.25,56.13,56.65,85308093
18-Aug-25,55.54,57.05,55.49,56.76,44437820
15-Aug-25,56.78,57.12,55.13,55.45,69670314
14-Aug-25,56.75,57.50,55.96,56.64,73939159
13-Aug-25,57.60,58.85,57.05,57.45,75809447
12-Aug-25,58.25,58.51,56.31,57.09,111624782
11-Aug-25,57.10,58.90,56.93,57.48,105130377
08-Aug-25,54.40,56.72,54.29,55.90,93667889
07-Aug-25,54.71,55.05,53.90,54.40,53121927
06-Aug-25,52.63,54.75,52.59,54.75,68299532
05-Aug-25,53.40,53.71,52.54,53.10,50509095
04-Aug-25,53.36,53.62,52.20,53.30,63765628
01-Aug-25,52.99,53.55,51.56,52.35,77681387
31-Jul-25,56.08,56.40,53.71,53.71,72107903
30-Jul-25,56.23,56.72,54.28,55.32,99017813
29-Jul-25,56.84,57.07,55.47,55.73,88689581
28-Jul-25,55.58,57.69,55.07,56.79,115674901
25-Jul-25,53.12,56.20,53.06,54.58,171744260
24-Jul-25,53.70,53.78,51.87,52.65,196613671
23-Jul-25,57.52,58.21,56.74,57.56,81441298
22-Jul-25,57.37,58.31,56.08,57.87,92942268
21-Jul-25,58.04,58.79,56.80,56.98,83394672
18-Jul-25,55.98,57.77,55.49,56.95,126863696
17-Jul-25,56.50,56.60,55.11,55.11,89191306
16-Jul-25,54.54,56.15,54.39,55.93,88340508
15-Jul-25,55.36,55.65,53.95,54.00,95785784
14-Jul-25,55.10,55.95,54.45,55.04,88457342
11-Jul-25,53.70,54.38,53.30,54.25,52449978
10-Jul-25,52.31,53.76,52.10,53.70,107949478
09-Jul-25,50.95,51.15,50.16,51.09,82148194
08-Jul-25,50.65,51.78,50.15,50.70,97494091
07-Jul-25,50.18,50.56,49.16,50.50,143513897
04-Jul-25,53.00,53.39,52.58,52.65,32220278
03-Jul-25,54.00,54.03,52.90,53.35,86332297
02-Jul-25,54.00,54.31,51.97,53.41,126442191
01-Jul-25,50.97,52.13,49.93,51.50,184771480
27-Jun-25,56.09,56.56,54.52,55.46,103382990
26-Jun-25,56.59,57.14,55.70,56.10,108965319
25-Jun-25,59.35,59.49,55.60,56.91,149981072
24-Jun-25,60.95,61.40,58.41,58.72,193061392
23-Jun-25,56.36,61.50,56.24,59.71,325201274
20-Jun-25,56.26,56.90,54.61,55.34,94443125
18-Jun-25,54.54,56.48,54.05,55.53,93865365
17-Jun-25,55.90,55.98,54.05,54.55,98867818
16-Jun-25,57.27,57.54,56.14,56.19,90829130
13-Jun-25,54.64,57.58,53.96,56.10,139052315
12-Jun-25,55.84,57.60,54.86,54.96,118351867
11-Jun-25,58.20,58.31,55.80,56.60,143856423
10-Jun-25,54.66,56.97,53.74,56.60,162980275
09-Jun-25,50.16,53.76,49.27,53.30,125622178
06-Jun-25,51.35,53.50,50.90,51.23,269499490
05-Jun-25,56.60,56.70,47.82,49.02,490863728
04-Jun-25,60.82,60.91,57.55,58.65,175407630
03-Jun-25,61.56,62.57,60.19,60.19,160848087
02-Jun-25,61.06,61.70,59.35,60.72,114839110
30-May-25,62.90,64.92,61.62,62.20,157295547
29-May-25,64.60,65.15,62.92,63.41,114166192
28-May-25,64.72,64.83,63.31,63.80,168960537
27-May-25,61.25,64.17,61.25,63.75,192732881
26-May-25,60.17,60.75,60.06,60.30,30237407
23-May-25,59.63,60.70,59.45,59.75,96437816
22-May-25,60.66,61.26,58.30,60.37,158775721
21-May-25,61.10,61.39,58.63,58.90,165213676
20-May-25,61.00,62.87,60.61,60.91,210534241
19-May-25,59.51,60.61,59.11,60.15,117419200
16-May-25,61.67,62.60,60.99,61.60,112648488
15-May-25,60.09,61.21,58.85,60.50,131820185
14-May-25,59.95,61.38,58.97,61.21,202112832
13-May-25,56.20,59.00,55.76,58.45,149982334
12-May-25,56.92,57.08,55.19,56.16,174739491
09-May-25,51.11,54.17,51.11,52.57,139722163
08-May-25,49.90,51.41,49.57,50.17,107379906
07-May-25,49.80,49.90,48.63,49.20,122412712
06-May-25,48.96,49.73,48.54,48.91,91134325
05-May-25,50.15,50.34,48.49,49.36,89253583
02-May-25,50.34,52.06,49.40,50.15,152243553
30-Apr-25,49.47,50.45,48.05,50.20,124907157
29-Apr-25,50.40,51.54,49.32,51.13,131443073
28-Apr-25,51.07,52.11,48.44,50.40,205305800
25-Apr-25,46.16,50.84,46.16,50.40,191422122
24-Apr-25,44.55,45.99,44.15,45.90,107649192
23-Apr-25,45.46,46.14,43.40,44.90,331320670
22-Apr-25,41.78,43.45,41.47,42.32,121967335
17-Apr-25,44.75,44.75,43.43,43.70,86938278
16-Apr-25,46.00,46.23,42.96,44.00,130122429

*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