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
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	0,69%	0,23	33,80	33,05	32,50	34,29	23M	3.031
15/01/2024	0,93%	0,31	33,57	33,40	33,25	33,83	9M	1.882
12/01/2024	-3,51%	-1,21	33,26	33,72	32,96	34,09	28M	3.725
11/01/2024	-3,31%	-1,18	34,47	35,65	34,41	35,78	27M	2.971
10/01/2024	-0,97%	-0,35	35,65	36,00	35,42	36,08	13M	1.673
09/01/2024	-1,80%	-0,66	36,00	36,63	35,52	36,63	18M	2.250
08/01/2024	0,99%	0,36	36,66	36,30	35,93	36,76	18M	7.326
05/01/2024	-0,79%	-0,29	36,30	36,46	35,86	36,56	51M	2.223
04/01/2024	-0,49%	-0,18	36,59	36,77	36,46	37,23	13M	1.345
03/01/2024	-3,44%	-1,31	36,77	37,72	36,31	37,81	26M	3.461
02/01/2024	-0,73%	-0,28	38,08	37,55	37,31	38,42	35M	2.592
28/12/2023	-2,98%	-1,18	38,36	39,80	38,36	40,11	24M	2.082
27/12/2023	2,83%	1,09	39,54	38,87	38,86	39,77	16M	1.781
26/12/2023	0,39%	0,15	38,45	38,50	38,28	38,86	21M	2.319
22/12/2023	-1,67%	-0,65	38,30	38,95	38,21	39,27	21M	3.782
21/12/2023	3,10%	1,17	38,95	38,45	37,90	38,95	32M	2.564
20/12/2023	-3,18%	-1,24	37,78	39,02	37,78	39,58	23M	1.695
19/12/2023	1,30%	0,50	39,02	38,46	38,37	39,24	29M	1.667
18/12/2023	-1,23%	-0,48	38,52	39,05	38,52	39,92	24M	2.169
15/12/2023	1,30%	0,50	39,00	39,01	38,23	39,19	30M	3.960
14/12/2023	5,39%	1,97	38,50	36,75	36,70	38,82	36M	2.965
13/12/2023	-0,41%	-0,15	36,53	36,50	35,45	36,90	31M	3.104
12/12/2023	-0,86%	-0,32	36,68	37,00	36,25	37,15	24M	1.661
11/12/2023	-1,33%	-0,50	37,00	37,48	36,69	37,95	20M	1.844
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	-	-	41,58	41,40	40,71	41,92	18M	1.507

Date,Open,High,Low,Close,Volume
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
15-Jan-24,33.40,33.83,33.25,33.57,8672697
12-Jan-24,33.72,34.09,32.96,33.26,28111713
11-Jan-24,35.65,35.78,34.41,34.47,26866085
10-Jan-24,36.00,36.08,35.42,35.65,12793804
09-Jan-24,36.63,36.63,35.52,36.00,17629446
08-Jan-24,36.30,36.76,35.93,36.66,18213100
05-Jan-24,36.46,36.56,35.86,36.30,51157631
04-Jan-24,36.77,37.23,36.46,36.59,13308805
03-Jan-24,37.72,37.81,36.31,36.77,25985174
02-Jan-24,37.55,38.42,37.31,38.08,34969402
28-Dec-23,39.80,40.11,38.36,38.36,24234925
27-Dec-23,38.87,39.77,38.86,39.54,16056594
26-Dec-23,38.50,38.86,38.28,38.45,20739990
22-Dec-23,38.95,39.27,38.21,38.30,21178397
21-Dec-23,38.45,38.95,37.90,38.95,31522258
20-Dec-23,39.02,39.58,37.78,37.78,23180132
19-Dec-23,38.46,39.24,38.37,39.02,29239581
18-Dec-23,39.05,39.92,38.52,38.52,23531505
15-Dec-23,39.01,39.19,38.23,39.00,30145013
14-Dec-23,36.75,38.82,36.70,38.50,36031034
13-Dec-23,36.50,36.90,35.45,36.53,31441649
12-Dec-23,37.00,37.15,36.25,36.68,23543582
11-Dec-23,37.48,37.95,36.69,37.00,20123285
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

*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