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
12/12/2024	-2,26%	-1,80	78,00	78,57	77,33	80,45	206M	11.671
11/12/2024	5,03%	3,82	79,80	77,00	75,95	79,80	192M	8.933
10/12/2024	2,68%	1,98	75,98	74,21	73,80	77,51	188M	9.620
09/12/2024	-0,54%	-0,40	74,00	75,13	71,69	76,45	182M	34.841
06/12/2024	7,05%	4,90	74,40	70,70	70,06	74,40	146M	19.042
05/12/2024	3,19%	2,15	69,50	67,44	67,20	70,10	130M	10.703
04/12/2024	1,40%	0,93	67,35	67,11	65,96	67,40	85M	5.891

03/12/2024	-1,93%	-1,31	66,42	67,29	65,80	67,60	84M	5.174
02/12/2024	4,20%	2,73	67,73	66,22	66,15	68,25	119M	12.723
29/11/2024	4,50%	2,80	65,00	63,60	63,11	65,36	98M	11.660
28/11/2024	0,97%	0,60	62,20	61,50	61,16	62,38	29M	4.305
27/11/2024	0,05%	0,03	61,60	61,90	59,70	62,38	117M	6.412
26/11/2024	-1,49%	-0,93	61,57	61,54	61,04	62,80	140M	6.711
25/11/2024	-2,50%	-1,60	62,50	65,20	62,50	65,60	153M	19.729
22/11/2024	3,91%	2,41	64,10	62,00	61,50	64,65	118M	7.763
21/11/2024	-1,55%	-0,97	61,69	62,10	60,90	63,21	108M	7.221
19/11/2024	2,62%	1,60	62,66	61,00	60,05	62,72	130M	8.028
18/11/2024	9,04%	5,06	61,06	61,40	59,28	62,55	219M	10.958
14/11/2024	-6,67%	-4,00	56,00	59,69	56,00	59,75	136M	15.193
13/11/2024	1,18%	0,70	60,00	59,99	58,60	62,26	214M	12.987
12/11/2024	-6,17%	-3,90	59,30	62,39	58,39	62,47	223M	15.510
11/11/2024	9,61%	5,54	63,20	62,13	60,63	64,80	391M	25.622
08/11/2024	8,79%	4,66	57,66	53,53	53,43	58,99	207M	16.147
07/11/2024	3,52%	1,80	53,00	51,22	50,50	53,42	131M	8.626
06/11/2024	13,10%	5,93	51,20	51,38	49,82	52,40	235M	17.827
05/11/2024	3,36%	1,47	45,27	44,70	44,52	45,88	68M	7.578
04/11/2024	-4,24%	-1,94	43,80	44,38	43,19	44,83	77M	19.929
01/11/2024	0,70%	0,32	45,74	45,60	44,96	46,15	41M	5.037
31/10/2024	-2,32%	-1,08	45,42	46,35	45,08	46,94	45M	4.039
30/10/2024	-0,24%	-0,11	46,50	46,62	46,31	47,60	43M	4.504
29/10/2024	-0,02%	-0,01	46,61	47,00	45,94	47,34	52M	8.749
28/10/2024	-2,92%	-1,40	46,62	48,13	46,62	48,78	71M	7.279
25/10/2024	4,39%	2,02	48,02	45,62	45,39	48,06	162M	8.618
24/10/2024	14,71%	5,90	46,00	43,49	43,37	46,42	214M	18.651
23/10/2024	3,30%	1,28	40,10	38,80	37,84	40,10	56M	8.603
22/10/2024	-0,10%	-0,04	38,82	38,86	38,27	38,92	23M	2.778
21/10/2024	-0,92%	-0,36	38,86	39,00	38,65	39,28	29M	2.916
18/10/2024	0,10%	0,04	39,22	38,88	38,78	39,49	21M	2.990
17/10/2024	0,08%	0,03	39,18	39,32	38,59	39,49	25M	2.960
16/10/2024	0,82%	0,32	39,15	39,24	38,76	39,53	29M	3.480
15/10/2024	1,52%	0,58	38,83	38,51	38,38	39,50	38M	5.752
14/10/2024	0,00%	0,00	38,25	38,81	37,50	38,92	42M	7.415
11/10/2024	-8,27%	-3,45	38,25	39,06	37,77	39,29	103M	10.503
10/10/2024	-1,18%	-0,50	41,70	42,26	40,56	42,40	62M	56.357
09/10/2024	-0,42%	-0,18	42,20	42,20	41,77	43,14	41M	4.803
08/10/2024	2,89%	1,19	42,38	41,72	41,45	42,41	21M	2.221
07/10/2024	-3,65%	-1,56	41,19	42,72	41,19	42,72	37M	3.081
04/10/2024	4,40%	1,80	42,75	42,16	41,75	42,81	60M	4.956
03/10/2024	-2,96%	-1,25	40,95	41,92	40,70	42,78	69M	3.572
02/10/2024	-3,87%	-1,70	42,20	43,26	40,99	43,26	54M	5.794
01/10/2024	-1,35%	-0,60	43,90	44,61	42,50	44,81	37M	5.200
30/09/2024	0,41%	0,18	44,50	43,99	43,61	45,21	30M	4.234
27/09/2024	2,40%	1,04	44,32	43,78	43,18	44,32	23M	5.159
26/09/2024	-1,66%	-0,73	43,28	44,52	42,78	44,67	28M	6.577
25/09/2024	1,48%	0,64	44,01	43,15	43,01	44,01	22M	3.723
24/09/2024	0,49%	0,21	43,37	43,39	42,54	43,84	44M	5.134
23/09/2024	4,28%	1,77	43,16	42,11	41,97	43,21	50M	6.371
20/09/2024	-0,02%	-0,01	41,39	41,37	40,50	41,61	19M	4.531
19/09/2024	6,51%	2,53	41,40	39,64	39,42	41,45	47M	6.573
18/09/2024	-0,72%	-0,28	38,87	39,31	38,85	39,90	30M	3.899
17/09/2024	0,46%	0,18	39,15	39,35	38,84	40,29	28M	3.799
16/09/2024	-2,58%	-1,03	38,97	39,97	38,52	39,97	30M	3.433
13/09/2024	-0,50%	-0,20	40,00	40,10	39,43	40,55	34M	3.709
12/09/2024	0,20%	0,08	40,20	39,70	39,54	40,87	40M	3.870
11/09/2024	0,68%	0,27	40,12	39,70	38,38	40,12	32M	5.721
10/09/2024	5,90%	2,22	39,85	38,20	38,20	39,85	44M	4.547
09/09/2024	2,59%	0,95	37,63	38,00	37,54	38,55	37M	6.621
06/09/2024	-8,64%	-3,47	36,68	40,46	36,68	40,70	62M	5.427
05/09/2024	4,26%	1,64	40,15	39,50	38,94	41,20	66M	6.183
04/09/2024	3,77%	1,40	38,51	36,90	36,77	39,13	50M	6.074
03/09/2024	0,11%	0,04	37,11	37,53	36,96	38,53	53M	11.978
02/09/2024	-1,54%	-0,58	37,07	37,43	37,01	37,55	14M	3.463
30/08/2024	3,78%	1,37	37,65	37,00	36,65	37,65	41M	9.014
29/08/2024	2,20%	0,78	36,28	36,46	36,23	37,81	47M	4.660
28/08/2024	-1,03%	-0,37	35,50	36,15	35,07	36,63	34M	3.784
27/08/2024	-1,67%	-0,61	35,87	36,50	35,55	37,03	32M	4.297
26/08/2024	-3,49%	-1,32	36,48	37,60	36,15	37,73	31M	4.354
23/08/2024	2,72%	1,00	37,80	37,10	37,01	38,09	28M	3.040
22/08/2024	-3,84%	-1,47	36,80	38,75	36,77	39,00	46M	3.532
21/08/2024	0,92%	0,35	38,27	37,90	37,48	38,40	39M	2.358
20/08/2024	0,72%	0,27	37,92	38,39	37,55	38,89	45M	2.930
19/08/2024	1,48%	0,55	37,65	37,03	36,44	37,68	39M	2.685
16/08/2024	1,23%	0,45	37,10	36,28	35,92	37,53	34M	3.384
15/08/2024	6,36%	2,19	36,65	34,92	34,92	36,95	55M	3.210
14/08/2024	-2,68%	-0,95	34,46	35,51	34,03	35,72	103M	8.744
13/08/2024	4,73%	1,60	35,41	34,20	33,88	35,68	26M	2.202
12/08/2024	-2,14%	-0,74	33,81	34,22	33,47	34,32	22M	3.228
09/08/2024	0,17%	0,06	34,55	34,09	33,58	34,55	26M	4.236
08/08/2024	2,31%	0,78	34,49	34,04	33,77	35,00	25M	2.906
07/08/2024	-5,34%	-1,90	33,71	35,37	33,71	35,65	39M	5.626
06/08/2024	-0,72%	-0,26	35,61	35,80	34,22	35,81	52M	6.854
05/08/2024	-2,47%	-0,91	35,87	34,07	32,94	36,73	82M	4.463
02/08/2024	-5,33%	-2,07	36,78	37,98	36,77	38,71	45M	4.869
01/08/2024	-5,93%	-2,45	38,85	40,80	38,47	40,87	54M	5.006
31/07/2024	6,31%	2,45	41,30	39,79	39,75	41,34	48M	3.399
30/07/2024	-4,80%	-1,96	38,85	41,23	38,73	41,34	42M	3.404
29/07/2024	7,31%	2,78	40,81	39,33	39,25	41,45	67M	5.499
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	-	-	29,27	28,97	28,45	29,44	20M	1.603

Date,Open,High,Low,Close,Volume
12-Dec-24,78.57,80.45,77.33,78.00,206206057
11-Dec-24,77.00,79.80,75.95,79.80,192041628
10-Dec-24,74.21,77.51,73.80,75.98,187757484
09-Dec-24,75.13,76.45,71.69,74.00,182267602
06-Dec-24,70.70,74.40,70.06,74.40,145521691
05-Dec-24,67.44,70.10,67.20,69.50,129646531
04-Dec-24,67.11,67.40,65.96,67.35,85092855
03-Dec-24,67.29,67.60,65.80,66.42,84397862
02-Dec-24,66.22,68.25,66.15,67.73,118823005
29-Nov-24,63.60,65.36,63.11,65.00,97858445
28-Nov-24,61.50,62.38,61.16,62.20,29315667
27-Nov-24,61.90,62.38,59.70,61.60,117234757
26-Nov-24,61.54,62.80,61.04,61.57,140392426
25-Nov-24,65.20,65.60,62.50,62.50,153482276
22-Nov-24,62.00,64.65,61.50,64.10,117587983
21-Nov-24,62.10,63.21,60.90,61.69,107730085
19-Nov-24,61.00,62.72,60.05,62.66,129865221
18-Nov-24,61.40,62.55,59.28,61.06,219471651
14-Nov-24,59.69,59.75,56.00,56.00,135643275
13-Nov-24,59.99,62.26,58.60,60.00,214288658
12-Nov-24,62.39,62.47,58.39,59.30,222696999
11-Nov-24,62.13,64.80,60.63,63.20,390789662
08-Nov-24,53.53,58.99,53.43,57.66,207371313
07-Nov-24,51.22,53.42,50.50,53.00,130584051
06-Nov-24,51.38,52.40,49.82,51.20,235220646
05-Nov-24,44.70,45.88,44.52,45.27,68443218
04-Nov-24,44.38,44.83,43.19,43.80,76819908
01-Nov-24,45.60,46.15,44.96,45.74,41467083
31-Oct-24,46.35,46.94,45.08,45.42,45122100
30-Oct-24,46.62,47.60,46.31,46.50,43250819
29-Oct-24,47.00,47.34,45.94,46.61,51975837
28-Oct-24,48.13,48.78,46.62,46.62,70526818
25-Oct-24,45.62,48.06,45.39,48.02,161789244
24-Oct-24,43.49,46.42,43.37,46.00,214414222
23-Oct-24,38.80,40.10,37.84,40.10,56087763
22-Oct-24,38.86,38.92,38.27,38.82,23135615
21-Oct-24,39.00,39.28,38.65,38.86,29430161
18-Oct-24,38.88,39.49,38.78,39.22,21083583
17-Oct-24,39.32,39.49,38.59,39.18,25493484
16-Oct-24,39.24,39.53,38.76,39.15,29272934
15-Oct-24,38.51,39.50,38.38,38.83,37506238
14-Oct-24,38.81,38.92,37.50,38.25,41524844
11-Oct-24,39.06,39.29,37.77,38.25,103054107
10-Oct-24,42.26,42.40,40.56,41.70,61811238
09-Oct-24,42.20,43.14,41.77,42.20,41276889
08-Oct-24,41.72,42.41,41.45,42.38,21073858
07-Oct-24,42.72,42.72,41.19,41.19,37271974
04-Oct-24,42.16,42.81,41.75,42.75,59674551
03-Oct-24,41.92,42.78,40.70,40.95,68913281
02-Oct-24,43.26,43.26,40.99,42.20,54173621
01-Oct-24,44.61,44.81,42.50,43.90,36750824
30-Sep-24,43.99,45.21,43.61,44.50,29819429
27-Sep-24,43.78,44.32,43.18,44.32,23197609
26-Sep-24,44.52,44.67,42.78,43.28,27680567
25-Sep-24,43.15,44.01,43.01,44.01,22190143
24-Sep-24,43.39,43.84,42.54,43.37,44352743
23-Sep-24,42.11,43.21,41.97,43.16,50036734
20-Sep-24,41.37,41.61,40.50,41.39,18539688
19-Sep-24,39.64,41.45,39.42,41.40,46886118
18-Sep-24,39.31,39.90,38.85,38.87,30183168
17-Sep-24,39.35,40.29,38.84,39.15,27740957
16-Sep-24,39.97,39.97,38.52,38.97,30351802
13-Sep-24,40.10,40.55,39.43,40.00,34421606
12-Sep-24,39.70,40.87,39.54,40.20,39723611
11-Sep-24,39.70,40.12,38.38,40.12,31517486
10-Sep-24,38.20,39.85,38.20,39.85,43735099
09-Sep-24,38.00,38.55,37.54,37.63,37002155
06-Sep-24,40.46,40.70,36.68,36.68,62235553
05-Sep-24,39.50,41.20,38.94,40.15,66313416
04-Sep-24,36.90,39.13,36.77,38.51,49775078
03-Sep-24,37.53,38.53,36.96,37.11,53401338
02-Sep-24,37.43,37.55,37.01,37.07,13783440
30-Aug-24,37.00,37.65,36.65,37.65,41398263
29-Aug-24,36.46,37.81,36.23,36.28,47370196
28-Aug-24,36.15,36.63,35.07,35.50,33841510
27-Aug-24,36.50,37.03,35.55,35.87,32090195
26-Aug-24,37.60,37.73,36.15,36.48,31230864
23-Aug-24,37.10,38.09,37.01,37.80,27765654
22-Aug-24,38.75,39.00,36.77,36.80,46460678
21-Aug-24,37.90,38.40,37.48,38.27,39236355
20-Aug-24,38.39,38.89,37.55,37.92,44905732
19-Aug-24,37.03,37.68,36.44,37.65,39116613
16-Aug-24,36.28,37.53,35.92,37.10,33517230
15-Aug-24,34.92,36.95,34.92,36.65,55311980
14-Aug-24,35.51,35.72,34.03,34.46,102768090
13-Aug-24,34.20,35.68,33.88,35.41,25804937
12-Aug-24,34.22,34.32,33.47,33.81,21652108
09-Aug-24,34.09,34.55,33.58,34.55,25750361
08-Aug-24,34.04,35.00,33.77,34.49,25298288
07-Aug-24,35.37,35.65,33.71,33.71,39262455
06-Aug-24,35.80,35.81,34.22,35.61,52273795
05-Aug-24,34.07,36.73,32.94,35.87,82494412
02-Aug-24,37.98,38.71,36.77,36.78,44657561
01-Aug-24,40.80,40.87,38.47,38.85,54281781
31-Jul-24,39.79,41.34,39.75,41.30,47935160
30-Jul-24,41.23,41.34,38.73,38.85,42173755
29-Jul-24,39.33,41.45,39.25,40.81,66878487
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

*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