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
14/01/2026	-1,40%	-1,05	73,82	74,90	73,00	75,20	97M	8.223
13/01/2026	-0,87%	-0,66	74,87	75,69	74,65	76,00	94M	4.483
12/01/2026	0,90%	0,67	75,53	74,40	73,52	76,17	67M	3.911
09/01/2026	1,85%	1,36	74,86	73,70	72,22	75,21	92M	3.810
08/01/2026	0,37%	0,27	73,50	72,02	71,56	73,51	89M	9.100
07/01/2026	0,10%	0,07	73,23	73,49	72,75	73,83	96M	4.221
06/01/2026	-4,30%	-3,29	73,16	76,28	71,97	76,28	145M	8.771

05/01/2026	3,17%	2,35	76,45	75,54	75,45	77,32	88M	6.925
02/01/2026	-4,41%	-3,42	74,10	77,78	73,76	78,12	113M	5.862
30/12/2025	-2,88%	-2,30	77,52	79,82	77,52	80,05	68M	3.915
29/12/2025	-3,13%	-2,58	79,82	81,79	79,82	81,88	99M	4.849
26/12/2025	-1,32%	-1,10	82,40	84,13	81,84	84,65	92M	3.364
23/12/2025	-1,37%	-1,16	83,50	85,44	83,50	85,67	108M	5.434
22/12/2025	1,68%	1,40	84,66	84,26	84,05	86,60	158M	5.985
19/12/2025	0,00%	0,00	83,26	84,18	81,75	84,39	120M	5.305
18/12/2025	3,39%	2,73	83,26	82,19	81,85	84,58	139M	5.382
17/12/2025	-4,13%	-3,47	80,53	84,00	80,44	85,05	148M	7.543
16/12/2025	4,22%	3,40	84,00	80,21	79,32	84,00	143M	5.643
15/12/2025	4,04%	3,13	80,60	78,15	78,15	81,30	159M	8.682
12/12/2025	2,87%	2,16	77,47	75,36	74,75	77,88	118M	4.792
11/12/2025	-1,91%	-1,47	75,31	76,45	74,40	76,46	70M	5.930
10/12/2025	1,49%	1,13	76,78	76,00	75,74	78,00	89M	5.830
09/12/2025	2,23%	1,65	75,65	74,45	74,25	76,95	111M	4.791
08/12/2025	-4,76%	-3,70	74,00	76,02	73,71	76,02	132M	7.659
05/12/2025	3,34%	2,51	77,70	75,36	74,95	77,87	209M	7.469
04/12/2025	1,61%	1,19	75,19	74,50	73,68	75,20	126M	4.902
03/12/2025	4,01%	2,85	74,00	71,60	71,38	74,30	168M	6.696
02/12/2025	-0,70%	-0,50	71,15	72,20	70,50	72,80	138M	6.547
01/12/2025	0,10%	0,07	71,65	71,14	70,62	72,28	92M	3.946
28/11/2025	1,27%	0,90	71,58	71,40	70,83	72,10	64M	2.946
27/11/2025	-0,32%	-0,23	70,68	70,91	70,48	70,94	16M	1.990
26/11/2025	0,72%	0,51	70,91	71,37	69,95	71,42	127M	5.387
25/11/2025	-0,13%	-0,09	70,40	70,30	68,35	70,69	125M	5.895
24/11/2025	6,79%	4,48	70,49	67,18	67,14	71,00	181M	7.873
21/11/2025	-1,80%	-1,21	66,01	66,84	65,01	67,85	209M	8.037
19/11/2025	1,04%	0,69	67,22	67,44	66,60	68,53	133M	6.121
18/11/2025	0,77%	0,51	66,53	67,67	65,72	67,92	164M	7.710
17/11/2025	-1,02%	-0,68	66,02	66,55	65,94	70,30	164M	9.237
14/11/2025	0,30%	0,20	66,70	63,85	63,29	68,01	183M	7.640
13/11/2025	-6,47%	-4,60	66,50	70,50	65,66	70,50	234M	11.948
12/11/2025	-1,51%	-1,09	71,10	72,65	70,65	73,23	118M	5.334
11/11/2025	-2,09%	-1,54	72,19	73,10	71,29	73,10	118M	6.828
10/11/2025	3,13%	2,24	73,73	72,74	71,97	74,65	132M	5.582
07/11/2025	-3,46%	-2,56	71,49	74,25	70,48	74,37	256M	11.201
06/11/2025	-4,23%	-3,27	74,05	77,40	72,89	78,00	250M	9.941
05/11/2025	2,75%	2,07	77,32	75,87	74,03	78,06	170M	8.468
04/11/2025	-3,53%	-2,75	75,25	76,90	74,87	77,31	171M	7.908
03/11/2025	1,96%	1,50	78,00	76,50	75,80	79,21	181M	8.031
31/10/2025	3,38%	2,50	76,50	75,00	74,60	77,07	149M	5.893
30/10/2025	-3,98%	-3,07	74,00	76,59	74,00	76,59	128M	7.488
29/10/2025	0,12%	0,09	77,07	77,40	75,86	77,65	94M	4.307
28/10/2025	1,64%	1,24	76,98	76,51	75,85	78,13	144M	4.840
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	-	-	52,65	53,00	52,58	53,39	32M	5.168

Date,Open,High,Low,Close,Volume
14-Jan-26,74.90,75.20,73.00,73.82,96998610
13-Jan-26,75.69,76.00,74.65,74.87,94304561
12-Jan-26,74.40,76.17,73.52,75.53,66991534
09-Jan-26,73.70,75.21,72.22,74.86,91816522
08-Jan-26,72.02,73.51,71.56,73.50,88942398
07-Jan-26,73.49,73.83,72.75,73.23,95766427
06-Jan-26,76.28,76.28,71.97,73.16,144512344
05-Jan-26,75.54,77.32,75.45,76.45,88245913
02-Jan-26,77.78,78.12,73.76,74.10,112684333
30-Dec-25,79.82,80.05,77.52,77.52,68033185
29-Dec-25,81.79,81.88,79.82,79.82,99015351
26-Dec-25,84.13,84.65,81.84,82.40,91569213
23-Dec-25,85.44,85.67,83.50,83.50,108046321
22-Dec-25,84.26,86.60,84.05,84.66,158363355
19-Dec-25,84.18,84.39,81.75,83.26,119826989
18-Dec-25,82.19,84.58,81.85,83.26,138652865
17-Dec-25,84.00,85.05,80.44,80.53,147741321
16-Dec-25,80.21,84.00,79.32,84.00,142579740
15-Dec-25,78.15,81.30,78.15,80.60,159383850
12-Dec-25,75.36,77.88,74.75,77.47,117723657
11-Dec-25,76.45,76.46,74.40,75.31,70322623
10-Dec-25,76.00,78.00,75.74,76.78,89023350
09-Dec-25,74.45,76.95,74.25,75.65,110913957
08-Dec-25,76.02,76.02,73.71,74.00,131758673
05-Dec-25,75.36,77.87,74.95,77.70,209222076
04-Dec-25,74.50,75.20,73.68,75.19,125968904
03-Dec-25,71.60,74.30,71.38,74.00,167794959
02-Dec-25,72.20,72.80,70.50,71.15,138247133
01-Dec-25,71.14,72.28,70.62,71.65,91645570
28-Nov-25,71.40,72.10,70.83,71.58,63773438
27-Nov-25,70.91,70.94,70.48,70.68,15653072
26-Nov-25,71.37,71.42,69.95,70.91,126593318
25-Nov-25,70.30,70.69,68.35,70.40,124811605
24-Nov-25,67.18,71.00,67.14,70.49,181420898
21-Nov-25,66.84,67.85,65.01,66.01,208922363
19-Nov-25,67.44,68.53,66.60,67.22,132514322
18-Nov-25,67.67,67.92,65.72,66.53,163680441
17-Nov-25,66.55,70.30,65.94,66.02,163550297
14-Nov-25,63.85,68.01,63.29,66.70,183031056
13-Nov-25,70.50,70.50,65.66,66.50,233597632
12-Nov-25,72.65,73.23,70.65,71.10,117768928
11-Nov-25,73.10,73.10,71.29,72.19,118337242
10-Nov-25,72.74,74.65,71.97,73.73,131923358
07-Nov-25,74.25,74.37,70.48,71.49,256294371
06-Nov-25,77.40,78.00,72.89,74.05,249989104
05-Nov-25,75.87,78.06,74.03,77.32,169872897
04-Nov-25,76.90,77.31,74.87,75.25,171163209
03-Nov-25,76.50,79.21,75.80,78.00,180948542
31-Oct-25,75.00,77.07,74.60,76.50,149252219
30-Oct-25,76.59,76.59,74.00,74.00,127556577
29-Oct-25,77.40,77.65,75.86,77.07,93903836
28-Oct-25,76.51,78.13,75.85,76.98,143760502
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

*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