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
17/06/20211,41%1,3597,0095,4294,6997,6235M2.126
16/06/20211,49%1,4095,6594,6692,9996,0046M3.610
15/06/2021-3,43%-3,3594,2598,2094,2598,2030M2.769
14/06/2021-0,26%-0,2597,6097,5096,8499,3432M2.169
11/06/20211,20%1,1697,8597,3895,9797,9924M1.753
10/06/20211,73%1,6496,6995,3095,0597,8736M2.637
09/06/20210,05%0,0595,0595,2294,6596,3638M2.291
08/06/2021-0,20%-0,1995,0098,5193,6498,5538M3.348
07/06/20211,04%0,9895,1994,3092,1595,8029M3.875
04/06/2021-1,86%-1,7994,2192,3591,4594,9934M4.782
02/06/2021-4,00%-4,0096,00100,5095,20100,6958M5.078
01/06/2021-1,62%-1,65100,00102,0099,88102,1125M2.599
31/05/2021-0,09%-0,09101,65102,21101,65102,787M1.682
28/05/2021-1,21%-1,25101,74103,39101,74103,7434M2.140
27/05/20210,33%0,34102,99102,65101,32104,0937M4.542
26/05/20211,84%1,85102,65101,00100,49103,9840M2.911
25/05/2021-0,19%-0,19100,80100,9998,85101,9147M3.156
24/05/20214,11%3,99100,9997,6095,76102,2046M3.857
21/05/20210,52%0,5097,0098,0296,7298,6534M2.603
20/05/20214,27%3,9596,5094,7794,3597,1236M3.948
19/05/2021-2,41%-2,2992,5592,0090,1093,6785M5.263
18/05/20210,05%0,0594,8493,6992,7197,8455M3.972
17/05/2021-2,58%-2,5194,7995,9092,3097,7375M4.929
14/05/20212,58%2,4597,3096,3193,9197,8574M5.623
13/05/2021-2,72%-2,6594,8599,6593,16100,2991M7.874
12/05/2021-3,75%-3,8097,5099,9997,50101,3066M6.003
11/05/2021-1,65%-1,70101,3096,3096,30102,45110M9.030
10/05/2021-6,02%-6,60103,00108,80102,69109,0363M7.350
07/05/20210,27%0,30109,60109,95108,27111,2942M3.064
06/05/2021-2,41%-2,70109,30112,20107,22113,4262M6.277
05/05/2021-2,03%-2,32112,00114,90112,00115,4056M3.593
04/05/2021-1,70%-1,98114,32115,32111,97116,5974M5.031
03/05/2021-3,08%-3,70116,30119,77114,97120,3347M3.784
30/04/20216,38%7,20120,00111,80111,40121,3464M4.920
29/04/2021-3,18%-3,70112,80117,90112,20117,9758M7.051
28/04/2021-3,07%-3,69116,50117,70116,46119,6270M4.976
27/04/2021-4,09%-5,13120,19122,39119,94123,3671M5.265
26/04/20210,26%0,32125,32126,50124,89128,2136M2.863
23/04/20212,21%2,70125,00123,00122,25127,0045M2.609
22/04/2021-1,92%-2,40122,30127,20122,30129,4098M4.333
20/04/20211,05%1,30124,70123,40122,75127,4269M3.602
19/04/2021-3,64%-4,66123,40126,20120,91127,0877M5.828
16/04/2021-1,49%-1,94128,06129,80128,00131,0766M2.979
15/04/20210,24%0,31130,00130,40127,14130,7073M4.195
14/04/2021-4,71%-6,41129,69139,02129,14139,68134M10.772
13/04/20218,22%10,34136,10127,30127,30136,10111M11.026
12/04/20214,79%5,75125,76120,92120,28126,0959M5.100
09/04/20210,64%0,76120,01119,42118,50120,1537M2.439
08/04/20211,02%1,20119,25118,58117,46120,5546M2.887
07/04/2021-2,48%-3,00118,05120,50118,05120,5755M3.073
06/04/2021-1,55%-1,90121,05122,79120,29122,7934M3.480
05/04/20214,19%4,95122,95125,01121,30125,67111M6.187
01/04/20210,20%0,23118,00121,30117,77123,3065M4.405
31/03/20213,04%3,48117,77116,01115,22118,4467M4.635
30/03/20213,81%4,19114,29108,31106,74114,7878M5.185
29/03/2021-0,03%-0,03110,10110,91108,00111,7547M5.036
26/03/2021-2,56%-2,89110,13113,89108,04114,3676M6.169
25/03/20211,77%1,97113,02108,55107,70114,3352M5.974
24/03/2021-2,66%-3,03111,05115,55111,03115,8053M6.149
23/03/2021-1,49%-1,72114,08116,98113,27117,1948M3.620
22/03/20213,16%3,55115,80117,61115,80120,91105M8.026
19/03/2021-1,28%-1,45112,25113,70108,08113,7063M5.974
18/03/2021-7,03%-8,60113,70118,60113,51119,9787M6.425
17/03/20212,52%3,01122,30116,30115,15122,79167M6.866
16/03/2021-3,80%-4,71119,29123,46117,95123,5052M5.131
15/03/20213,58%4,29124,00120,71120,27125,7066M4.740
12/03/2021-1,07%-1,29119,71118,50115,98120,8456M4.770
11/03/20211,85%2,20121,00121,35118,68122,7080M6.997
10/03/2021-2,54%-3,10118,80122,99116,44128,94170M11.455
09/03/202118,71%19,21121,90107,90107,90122,86158M16.329
08/03/2021-3,31%-3,51102,69104,79101,13110,9074M6.747
05/03/2021-3,20%-3,51106,20109,7098,78111,96124M11.339
04/03/2021-4,50%-5,17109,71114,50106,31116,9596M8.079
03/03/2021-5,76%-7,02114,88123,52114,39125,6150M4.701
02/03/2021-3,37%-4,25121,90127,43121,11127,9444M4.068
01/03/20216,91%8,15126,15120,24119,80126,1551M5.867
26/02/20210,00%0,00118,00116,19114,80121,3766M4.128
25/02/2021-6,20%-7,80118,00122,85115,89125,4566M4.957
24/02/20215,54%6,60125,80122,80117,80125,8090M5.399
23/02/2021-2,09%-2,55119,20115,01106,20121,25147M10.196
22/02/2021-7,45%-9,80121,75131,13121,45132,3270M6.891
19/02/2021-1,61%-2,15131,55134,50131,00135,1237M3.525
18/02/2021-0,93%-1,25133,70132,51131,55135,1539M5.593
17/02/2021-1,61%-2,21134,95133,08129,29135,1852M4.765
12/02/20210,40%0,55137,16136,61132,20137,3840M4.629
11/02/20210,78%1,06136,61136,00135,17139,2845M3.632
10/02/2021-5,28%-7,55135,55143,35134,80143,5094M8.237
09/02/2021-0,90%-1,30143,10144,48141,75145,4736M3.727
08/02/20210,73%1,05144,40145,85143,49148,3052M4.244
05/02/2021-0,79%-1,14143,35144,76140,55145,2847M3.936
04/02/2021-0,20%-0,29144,49144,99141,15144,9936M3.324
03/02/2021-1,17%-1,72144,78146,56143,02147,0040M3.391
02/02/20212,45%3,50146,50143,00141,47147,9068M5.423
01/02/20215,12%6,96143,00139,50136,50143,3059M4.048
29/01/2021-4,37%-6,21136,04141,00133,13145,0088M6.332
28/01/2021-2,19%-3,19142,25140,70131,31144,3196M7.140
27/01/2021-1,60%-2,36145,44147,30145,17150,7376M4.449
26/01/20212,00%2,90147,80149,13146,75152,0074M7.368
22/01/20212,33%3,30144,90140,97140,70144,9041M3.582
21/01/20210,28%0,40141,60141,19140,15143,6335M3.173
20/01/2021-0,20%-0,28141,20142,66138,62143,0037M3.869
19/01/20213,63%4,96141,48138,11137,99141,5050M4.109
18/01/2021-0,36%-0,50136,52137,02136,50138,8014M2.979
15/01/2021-0,31%-0,43137,02140,15135,92141,7064M5.510
14/01/2021-2,93%-4,15137,45139,70137,36141,3969M5.688
13/01/2021-0,21%-0,30141,60141,89138,28143,6377M6.946
12/01/20211,36%1,90141,90143,00141,30147,77103M8.476
11/01/2021-6,35%-9,50140,00149,00138,49149,95185M14.976
08/01/20218,18%11,31149,50143,25140,38149,50204M15.842
07/01/20219,91%12,46138,19129,15128,45138,30114M9.466
06/01/20213,48%4,23125,73124,95124,41129,3186M6.913
05/01/20210,86%1,04121,50121,05119,20123,3060M6.444
04/01/20216,55%7,41120,46115,98115,52121,0062M6.089
30/12/20203,93%4,28113,05109,27108,80113,0565M3.240
29/12/2020-0,30%-0,33108,77109,10106,48109,1037M2.927
28/12/20203,41%3,60109,10107,52107,52111,6052M5.783
23/12/20202,33%2,40105,50101,51100,70105,6643M2.670
22/12/2020-0,86%-0,89103,10105,1799,11105,4851M4.329
21/12/2020-2,81%-3,01103,99107,01103,80108,5072M4.691
18/12/20202,05%2,15107,00105,00100,19109,1085M4.931
17/12/20205,31%5,29104,8599,0098,10104,8547M3.665
16/12/2020-1,43%-1,4499,56101,0096,90101,0333M3.420
15/12/2020-1,26%-1,29101,00102,8299,52103,4036M2.654
14/12/20206,47%6,22102,2996,9596,70102,7967M4.188
11/12/2020-1,97%-1,9396,0796,5194,4099,1036M2.488
10/12/20200,06%0,0698,0095,0090,8098,6573M5.714
09/12/2020-5,83%-6,0697,94104,5095,33105,5362M6.248
08/12/20201,07%1,10104,00101,2798,70104,4950M3.934
07/12/20207,25%6,96102,9096,4696,15104,0052M4.741
04/12/20200,15%0,1495,9496,0393,8096,6723M2.022
03/12/20203,03%2,8295,8096,0193,5097,0033M2.631
02/12/2020-2,84%-2,7292,9893,8388,0093,8350M5.370
01/12/20200,26%0,2595,7097,0694,0399,0549M3.647
30/11/2020--95,45100,4192,99100,9554M5.278


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito