papéis
login
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
14/07/2020-1,57%-32,002.008,002.161,991.983,862.162,002M54
13/07/2020-0,24%-4,902.040,002.223,992.040,002.400,007M138
10/07/202010,83%199,902.044,901.873,241.855,002.044,901M34
09/07/20201,42%25,751.845,001.842,001.800,001.876,221M25
08/07/2020-3,23%-60,751.819,251.876,001.760,001.894,002M62
07/07/20205,68%101,001.880,001.864,771.779,001.891,403M70
06/07/20207,17%119,001.779,001.699,991.691,001.784,433M53
03/07/20202,15%35,011.660,001.655,001.655,001.695,00319K16
02/07/20209,35%138,991.624,991.629,991.586,001.629,99725K24
01/07/20200,19%2,871.486,001.470,001.470,001.500,002M17
30/06/20209,54%129,181.483,131.384,001.384,001.492,003M26
29/06/20202,26%29,971.353,951.310,001.310,001.353,95201K10
26/06/20201,53%19,981.323,981.304,011.304,011.355,012M25
25/06/20201,75%22,371.304,001.258,001.258,001.304,00284K5
24/06/2020-1,11%-14,371.281,631.304,001.281,631.304,00360K6
23/06/2020-1,29%-17,001.296,001.300,001.294,001.304,00233K8
22/06/2020-1,43%-18,991.313,001.299,501.299,501.317,002M9
19/06/2020-0,60%-8,011.331,991.364,001.316,921.364,00282K10
18/06/20202,68%35,001.340,001.336,001.336,001.360,00603K15
17/06/20202,11%27,001.305,001.305,001.302,011.316,651M11
16/06/2020-0,62%-8,001.278,001.271,991.257,991.280,00670K9
15/06/20209,91%116,001.286,001.220,001.215,991.286,00574K17
12/06/2020-6,77%-85,001.170,001.244,001.170,001.244,001M28
10/06/20207,91%92,001.255,001.200,001.200,001.255,001M19
09/06/20201,25%14,311.163,001.150,001.142,001.168,34512K13
08/06/20204,05%44,701.148,691.102,001.102,001.150,482M12
05/06/2020-0,27%-3,011.103,991.100,001.084,001.104,00536K18
04/06/2020-1,51%-17,001.107,001.141,761.107,001.141,7678K4
03/06/2020-3,10%-36,001.124,001.124,011.119,991.132,00574K15
02/06/2020-3,95%-47,671.160,001.180,001.150,001.190,00513K16
01/06/20209,79%107,671.207,671.155,001.140,001.207,672M30
29/05/20201,54%16,641.100,001.104,001.100,001.105,00453K3
28/05/2020-0,29%-3,141.083,361.082,321.082,321.092,6076K6
27/05/2020-1,41%-15,501.086,501.090,001.060,001.090,00194K14
26/05/2020-5,81%-68,001.102,001.128,001.099,391.128,00707K13
25/05/20202,63%30,001.170,001.170,001.170,001.170,0012K1
22/05/2020-1,13%-13,001.140,001.152,001.132,001.159,00254K6
21/05/2020-0,95%-11,001.153,001.126,001.112,001.162,002M14
20/05/2020-0,74%-8,701.164,001.172,001.162,111.172,00117K8
19/05/20200,66%7,701.172,701.170,001.162,001.174,00292K9
18/05/2020-0,60%-7,001.165,001.193,261.165,001.193,26986K14
15/05/20200,69%8,001.172,001.162,001.151,001.172,00116K6
14/05/20200,17%2,001.164,001.168,001.134,911.169,482M14
13/05/2020-2,35%-28,001.162,001.188,001.150,001.188,00176K6
12/05/2020-0,83%-10,001.190,001.208,001.190,001.215,99265K9
11/05/20202,04%24,001.200,001.156,001.156,001.200,00318K13
08/05/20202,71%31,001.176,001.140,001.140,001.178,00140K6
07/05/20203,33%36,851.145,001.148,001.128,011.150,94768K9
06/05/20202,13%23,151.108,151.109,001.089,011.109,00664K6
05/05/20204,15%43,281.085,001.095,001.082,001.100,00578K8
04/05/2020-1,45%-15,281.041,72999,81995,001.046,002M23
30/04/2020-2,13%-23,001.057,001.199,321.057,001.199,322M31
29/04/20201,89%20,001.080,001.101,991.060,001.101,99692K37
28/04/2020-6,94%-79,001.060,001.140,001.059,991.140,001M38
27/04/20209,73%101,001.139,001.038,001.038,001.140,00429K13
24/04/20207,90%76,001.038,00986,00986,001.038,00520K21
23/04/2020-2,83%-28,00962,001.000,33962,001.000,33629K7
22/04/2020-1,39%-14,00990,00950,00933,00990,00738K20
20/04/20202,55%25,001.004,00975,00956,001.013,001M49
17/04/2020-0,61%-6,00979,001.003,00979,001.014,01772K46
16/04/20204,23%40,00985,00960,00960,00985,00274K9
15/04/20202,83%26,00945,00943,00941,00986,58445K28
14/04/20209,54%80,00919,00829,00829,00957,00589K30
13/04/202017,34%124,00839,00714,00714,00839,001M10
09/04/20201,85%13,00715,00715,00715,00715,0072K1
08/04/2020-1,40%-10,00702,00708,10702,00716,80177K6
07/04/20207,07%47,00712,00695,00695,00736,00689K17
06/04/20205,06%32,00665,00663,20663,20665,6020K3
03/04/20204,25%25,80633,00642,00633,00642,0090K4
02/04/2020-2,85%-17,80607,20625,00600,00633,60871K8
01/04/2020-6,72%-45,00625,00655,00625,00668,80211K9
31/03/20202,89%18,80670,00690,00670,00690,0048K5
30/03/2020-1,09%-7,19651,20653,00649,60653,00111K8
27/03/20200,52%3,39658,39642,00635,00658,391M8
26/03/2020-3,33%-22,59655,00672,00650,39672,0052K6
25/03/20205,54%35,59677,59630,00630,00693,883M15
24/03/202017,37%95,00642,00620,00609,00642,00447K8
23/03/20201,11%6,00547,00545,00542,00547,40754K6
20/03/2020-2,05%-11,30541,00552,00541,00587,721M15
19/03/202018,27%85,30552,30468,00468,00556,50165K15
18/03/2020-15,01%-82,50467,00494,01462,00499,22452K12
17/03/2020-3,60%-20,50549,50506,67506,67549,50765K12
16/03/2020-13,64%-90,00570,00600,00570,00600,00477K18
13/03/2020-1,49%-10,00660,00706,50609,50706,50447K14
12/03/2020-10,07%-75,00670,00681,10659,40681,101M8
11/03/2020-0,27%-2,00745,00731,50731,50755,351M12
10/03/20202,10%15,34747,00743,00719,00749,50717K12
09/03/2020-8,83%-70,84731,66731,66731,66731,66366K2
06/03/2020-4,64%-39,09802,50802,67795,00817,00184K5
05/03/2020-0,64%-5,41841,59847,20831,50856,00456K6
04/03/20200,59%4,95847,00876,48836,51876,48276K11
03/03/20201,94%16,05842,05875,99819,50882,001M27
02/03/202011,48%85,09826,00740,91740,91826,002M18
28/02/2020-3,15%-24,09740,91727,71695,99770,003M36
27/02/2020-12,47%-109,00765,00837,78761,43837,782M29
26/02/2020-10,24%-99,66874,00872,01870,00901,00823K33
21/02/20202,49%23,63973,66985,00973,66985,00400K3
20/02/2020-5,84%-58,97950,03995,00950,03995,00152K3
19/02/20208,49%79,001.009,001.000,00991,881.030,992M20
18/02/20208,75%74,81930,00921,00912,56931,00978K13
14/02/2020-2,27%-19,82855,19855,19855,19855,1986K1
13/02/20204,42%37,02875,01875,01875,01875,01175K1
12/02/20201,05%8,69837,99844,52837,99844,52422K2
11/02/2020-1,39%-11,70829,30829,30829,30829,30249K1
10/02/20203,83%31,00841,00872,04814,00872,051M13
07/02/20202,14%16,99810,00793,50793,50819,08322K4
06/02/20204,14%31,54793,01738,01738,01845,003M22
05/02/2020-25,71%-263,51761,47997,98750,00997,982M24
04/02/202026,40%214,061.024,98950,01917,991.024,982M15
03/02/202016,34%113,92810,92757,21757,21816,71929K7
31/01/20201,60%11,00697,00687,00677,13697,001M5
30/01/202015,02%89,60686,00673,20673,20686,00136K2
28/01/20202,47%14,40596,40596,40596,40596,40716K2
27/01/2020-1,22%-7,20582,00578,40578,40582,00696K4
24/01/2020-0,97%-5,80589,20595,00583,18596,402M8
23/01/2020-3,85%-23,84595,00618,84582,60618,841M9
22/01/20207,89%45,24618,84604,79604,79618,84792K3
21/01/20207,21%38,56573,60545,04545,04574,80169K3
17/01/2020-2,65%-14,57535,04535,04535,04535,0454K1
15/01/2020-2,12%-11,89549,61552,45549,61556,02664K3
14/01/20203,99%21,55561,50555,00552,85561,50334K6
13/01/202010,65%51,95539,95537,49537,49540,00593K4
10/01/20200,30%1,47488,00486,54486,54488,00146K3
08/01/20201,23%5,93486,53486,53486,53486,53195K1
07/01/20204,59%21,10480,60475,79475,43480,60477K8
06/01/20202,50%11,21459,50453,90452,70459,50182K3
03/01/20203,33%14,43448,29458,57448,29458,572M5
02/01/20205,30%21,83433,86433,86433,86433,86868K2
30/12/2019-6,05%-26,55412,03424,17412,03424,17464K5
27/12/20190,24%1,07438,58437,66437,66438,58131K2
26/12/20191,68%7,22437,51437,51437,51437,514M1
23/12/20193,15%13,16430,29426,00426,00430,29899K6
20/12/20191,49%6,13417,13421,00415,20421,00334K5
19/12/2019--411,00411,58411,00411,58123K3


*exoneração de responsabilidade


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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br