ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: TSLA34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
01/07/20223,00%3,30113,30112,50110,53114,7046M3.098
30/06/2022-0,64%-0,71110,00110,30107,59112,6549M3.066
29/06/2022-3,91%-4,50110,71112,80109,20113,1055M3.153
28/06/2022-3,87%-4,64115,21119,99114,71122,1246M3.036
27/06/2022-0,91%-1,10119,85122,83118,72123,7853M3.277
24/06/20225,49%6,30120,95115,80115,80120,9575M3.695
23/06/20220,09%0,10114,65114,85111,29116,3489M6.168
22/06/2022-0,50%-0,58114,55113,13112,21118,83107M4.240
21/06/202211,87%12,22115,13108,00108,00117,15107M6.374
20/06/2022-1,52%-1,59102,91104,50102,50106,0814M2.231
17/06/2022-5,11%-5,63104,50101,82101,66106,3885M5.134
15/06/20223,60%3,83110,13106,55105,08111,3176M6.887
14/06/20223,15%3,25106,30105,93101,64108,3967M4.124
13/06/2022-4,81%-5,21103,05105,49103,00107,8361M5.082
10/06/2022-2,20%-2,44108,26108,34106,82111,7564M3.768
09/06/2022-0,05%-0,05110,70113,10110,10117,2491M6.141
08/06/20221,84%2,00110,75110,00108,84113,7657M3.256
07/06/20221,29%1,38108,75106,00105,64110,3051M3.554
06/06/20222,26%2,37107,37108,31105,28109,3759M3.650
03/06/2022-9,79%-11,39105,00110,74104,75111,3097M10.188
02/06/20224,86%5,39116,39110,90108,98118,3082M4.951
01/06/2022-1,39%-1,56111,00112,09109,75114,6457M4.099
31/05/20220,68%0,76112,56113,81108,24114,8457M4.262
30/05/2022-0,37%-0,42111,80113,00110,82115,1927M4.232
27/05/20227,03%7,37112,22108,00107,54112,3563M4.009
26/05/20225,41%5,38104,85100,7798,64107,2076M4.823
25/05/20225,48%5,1799,4794,1593,81100,8479M5.038
24/05/2022-6,69%-6,7694,3097,8093,6798,5865M6.466
23/05/20221,23%1,23101,0699,2896,03101,6755M5.405
20/05/2022-8,41%-9,1799,83110,3896,47110,55107M9.715
19/05/2022-0,91%-1,00109,00107,84106,94112,1266M4.086
18/05/2022-6,29%-7,38110,00115,51109,32117,7587M5.043
17/05/20222,95%3,36117,38115,50113,37117,8871M4.112
16/05/2022-5,43%-6,55114,02122,99113,65122,9981M4.821
13/05/20223,54%4,12120,57124,80119,97124,9987M4.545
12/05/2022-1,31%-1,55116,45113,24110,15121,31122M8.146
11/05/2022-8,00%-10,26118,00127,49117,00128,92100M5.429
10/05/20220,99%1,26128,26130,32124,98132,2462M3.993
09/05/2022-7,30%-10,00127,00133,79125,91135,7567M5.052
06/05/20220,52%0,71137,00138,69134,54141,2767M3.964
05/05/2022-6,35%-9,24136,29146,78134,84146,8378M4.204
04/05/20223,25%4,58145,53140,97138,64146,2061M3.753
03/05/2022-1,13%-1,61140,95142,65139,75144,7251M4.133
02/05/20225,51%7,44142,56134,49133,33143,2766M5.525
29/04/2022-0,27%-0,37135,12136,01135,12142,6569M6.057
28/04/2022-1,09%-1,49135,49140,90129,13141,17106M5.526
27/04/2022-0,01%-0,02136,98138,00136,20143,4965M4.396
26/04/2022-9,91%-15,07137,00153,50137,00154,79104M6.168
25/04/20220,51%0,77152,07148,00147,01154,0755M3.456
22/04/20224,34%6,30151,30148,86146,86153,3589M4.913
20/04/2022-3,13%-4,68145,00151,26141,00151,2653M2.979
19/04/20222,63%3,83149,68146,55145,06151,0235M2.072
18/04/20220,69%1,00145,85144,81141,85147,6733M2.428
14/04/2022-3,48%-5,23144,85148,48144,52149,3034M2.206
13/04/20224,22%6,08150,08143,39143,04150,3558M2.578
12/04/20221,05%1,50144,00145,10142,95148,1546M2.424
11/04/2022-5,63%-8,50142,50144,00142,50148,5550M3.776
08/04/2022-3,36%-5,25151,00156,23150,86156,5052M2.342
07/04/20221,46%2,25156,25155,06151,89159,5559M2.966
06/04/2022-3,02%-4,79154,00156,74151,00158,1058M11.052
05/04/2022-3,39%-5,57158,79164,48158,28166,7088M3.482
04/04/20224,16%6,56164,36158,15154,84165,8281M4.191
01/04/2022-1,30%-2,08157,80159,59156,60160,7145M2.764
31/03/2022-2,39%-3,92159,88163,29159,88163,5035M2.457
30/03/20220,50%0,81163,80161,49160,41165,9853M2.743
29/03/2022-0,01%-0,02162,99164,36158,88165,7162M3.317
28/03/20229,22%13,76163,01158,20158,00164,44110M4.957
25/03/2022-2,32%-3,55149,25152,57148,41152,5745M2.462
24/03/20221,27%1,92152,80152,50147,81154,3969M3.247
23/03/2022-1,01%-1,54150,88150,20149,34157,7797M5.185
22/03/20227,80%11,03152,42142,34142,00153,2374M4.086
21/03/20220,45%0,64141,39143,42140,85146,3451M3.018
18/03/20223,19%4,35140,75136,27136,27141,8045M2.619
17/03/20221,65%2,21136,40132,15131,70137,6839M2.475
16/03/20224,02%5,19134,19132,00129,10134,2650M2.938
15/03/20225,23%6,41129,00124,00121,75129,7849M2.928
14/03/2022-2,71%-3,41122,59123,99119,62126,7258M3.545
11/03/2022-4,36%-5,74126,00133,01125,43133,3334M2.932
10/03/2022-2,41%-3,25131,74134,00127,57135,5551M3.236
09/03/20223,55%4,63134,99133,00130,04134,9942M3.559
08/03/20221,45%1,86130,36128,51124,76134,2476M4.221
07/03/2022-2,65%-3,50128,50132,80128,00136,7354M3.890
04/03/20220,48%0,63132,00131,31130,87135,8072M3.828
03/03/2022-6,26%-8,78131,37139,14130,77139,3864M4.857
02/03/20228,64%11,15140,15138,01136,08140,6157M3.463
25/02/20220,00%0,00129,00129,31126,00132,1361M5.120
24/02/20228,51%10,12129,00111,02110,72129,00129M9.503
23/02/2022-8,41%-10,91118,88131,50118,88132,0498M7.132
22/02/2022-4,99%-6,81129,79133,66126,88135,23100M9.915
21/02/2022-0,91%-1,25136,60138,76135,90138,7612M2.037
18/02/2022-2,37%-3,35137,85142,16134,38142,7792M8.479
17/02/2022-4,59%-6,80141,20147,71141,20148,2568M3.982
16/02/20220,27%0,40148,00149,09144,85149,0958M3.051
15/02/20223,05%4,37147,60147,33144,55149,3872M3.854
14/02/20222,09%2,93143,23140,30138,69146,6077M4.871
11/02/2022-4,73%-6,96140,30147,65139,60149,0075M5.997
10/02/2022-3,31%-5,04147,26152,31147,06152,6786M4.655
09/02/20220,86%1,30152,30153,90151,52155,9172M3.842
08/02/20221,34%2,00151,00148,84147,60152,5376M6.413
07/02/2022-3,37%-5,19149,00154,50148,64156,7775M4.269
04/02/20224,06%6,02154,19149,50146,83155,5283M7.527
03/02/2022-0,16%-0,24148,17146,20145,26154,5593M6.652
02/02/2022-3,00%-4,59148,41155,49147,50155,4973M5.406
01/02/2022-0,83%-1,28153,00156,18149,67156,5485M8.973
31/01/20228,64%12,27154,28144,12143,71155,20136M9.232
28/01/20221,51%2,11142,01138,99133,40144,46186M11.169
27/01/2022-12,27%-19,56139,90157,00139,90159,28229M14.922
26/01/20223,00%4,65159,46162,11154,44166,50186M8.235
25/01/2022-2,64%-4,20154,81155,41154,26161,40120M5.948
24/01/2022-0,70%-1,12159,01154,99146,52159,49266M10.425
21/01/2022-5,64%-9,58160,13168,70160,13170,02113M7.414
20/01/20220,11%0,19169,71172,01169,03176,0088M4.739
19/01/2022-5,17%-9,24169,52180,01169,52181,10103M6.677
18/01/20221,57%2,76178,76176,02175,41184,9648M3.153
17/01/2022-2,22%-4,00176,00180,01176,00181,399M1.568
14/01/20221,35%2,40180,00176,99172,60181,5589M4.102
13/01/2022-6,92%-13,21177,60191,75177,51193,00136M5.363
12/01/20223,35%6,18190,81186,01185,34192,67105M3.894
11/01/2022-1,77%-3,32184,63189,50183,70189,9892M3.512
10/01/20223,81%6,89187,95176,82174,29188,0088M4.573
07/01/2022-3,90%-7,34181,06191,99178,00192,2897M4.743
06/01/2022-2,77%-5,37188,40191,01182,60193,25113M4.511
05/01/2022-5,56%-11,41193,77203,00193,00206,8399M3.604
04/01/2022-3,22%-6,82205,18214,30199,43214,97138M7.274
03/01/202213,66%25,48212,00197,00196,96212,82182M8.169
30/12/2021-3,50%-6,77186,52191,19184,40191,1976M4.041
29/12/20211,34%2,55193,29193,80189,00195,3970M3.205
28/12/2021-0,74%-1,42190,74197,00190,00197,5078M3.641
27/12/20210,65%1,24192,16192,51189,00196,68120M5.002
23/12/20217,05%12,57190,92180,00177,63190,92139M4.845
22/12/20216,16%10,35178,35172,73171,50181,30101M5.215
21/12/20214,23%6,82168,00163,00159,11168,1051M2.789
20/12/2021-3,49%-5,82161,18163,11159,73164,0061M3.268
17/12/2021--167,00162,99162,02170,0576M3.328


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito