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
16/09/2021	0,40%	0,49	124,49	123,35	122,89	124,88	20M	1.687
15/09/2021	1,64%	2,00	124,00	122,44	121,40	124,00	22M	1.709
14/09/2021	-0,29%	-0,35	122,00	122,30	120,72	123,50	22M	1.556
13/09/2021	1,12%	1,35	122,35	121,05	115,92	122,35	52M	2.415
10/09/2021	-1,63%	-2,00	121,00	124,02	121,00	124,40	19M	1.470
09/09/2021	-1,91%	-2,40	123,00	125,05	122,59	125,90	33M	2.229
08/09/2021	5,15%	6,14	125,40	123,62	122,28	125,40	70M	4.697
06/09/2021	0,39%	0,46	119,26	118,80	118,55	119,40	7M	901
03/09/2021	-0,17%	-0,20	118,80	118,80	117,07	118,94	31M	1.789
02/09/2021	-0,16%	-0,19	119,00	119,01	117,84	119,69	26M	1.289
01/09/2021	0,91%	1,08	119,19	118,30	117,74	119,50	18M	1.334

31/08/2021	-0,09%	-0,11	118,11	117,91	117,00	119,37	21M	1.688
30/08/2021	2,49%	2,87	118,22	116,10	116,10	118,44	37M	2.673
27/08/2021	0,40%	0,46	115,35	115,21	115,05	116,37	26M	1.344
26/08/2021	-0,70%	-0,81	114,89	116,01	114,77	117,26	27M	1.534
25/08/2021	-0,25%	-0,29	115,70	116,34	115,51	117,45	30M	1.535
24/08/2021	-2,51%	-2,99	115,99	118,49	115,90	118,84	45M	2.590
23/08/2021	3,91%	4,48	118,98	115,00	114,29	119,89	66M	3.543
20/08/2021	0,30%	0,34	114,50	116,20	113,83	118,05	50M	2.164
19/08/2021	1,41%	1,59	114,16	114,60	113,40	116,00	60M	1.878
18/08/2021	3,09%	3,37	112,57	110,25	110,25	116,40	64M	3.080
17/08/2021	-3,36%	-3,80	109,20	111,10	107,53	111,10	71M	2.579
16/08/2021	-3,99%	-4,70	113,00	116,11	111,10	116,46	71M	3.173
13/08/2021	-0,55%	-0,65	117,70	118,45	116,96	120,19	60M	2.568
12/08/2021	2,42%	2,80	118,35	115,55	114,45	118,35	66M	2.816
11/08/2021	0,48%	0,55	115,55	116,00	114,80	116,30	36M	1.476
10/08/2021	-1,88%	-2,20	115,00	116,84	114,79	116,97	35M	2.060
09/08/2021	2,81%	3,20	117,20	116,57	114,20	118,45	47M	2.840
06/08/2021	-2,15%	-2,50	114,00	116,70	114,00	116,98	39M	1.767
05/08/2021	1,30%	1,50	116,50	115,88	113,87	116,80	47M	2.232
04/08/2021	-0,43%	-0,50	115,00	115,29	114,61	118,45	59M	2.499
03/08/2021	0,79%	0,90	115,50	117,00	114,80	118,71	65M	3.008
02/08/2021	2,78%	3,10	114,60	112,60	112,26	116,67	90M	4.360
30/07/2021	4,01%	4,30	111,50	106,82	106,70	112,47	90M	4.791
29/07/2021	3,67%	3,79	107,20	103,41	102,97	108,15	72M	3.313
28/07/2021	-0,71%	-0,74	103,41	104,49	103,00	105,25	48M	2.198
27/07/2021	-3,39%	-3,65	104,15	108,75	101,55	108,75	112M	5.747
26/07/2021	2,74%	2,88	107,80	106,01	104,84	107,84	72M	3.121
23/07/2021	-0,71%	-0,75	104,92	105,67	102,95	105,89	50M	1.813
22/07/2021	-0,41%	-0,43	105,67	106,39	104,86	107,68	39M	1.701
21/07/2021	-1,71%	-1,85	106,10	108,36	105,91	109,08	58M	2.795
20/07/2021	1,74%	1,85	107,95	107,53	105,05	108,15	48M	2.440
19/07/2021	3,41%	3,50	106,10	102,39	101,16	106,10	55M	2.373
16/07/2021	-1,43%	-1,49	102,60	104,80	102,22	104,85	26M	2.957
15/07/2021	0,18%	0,19	104,09	104,44	102,45	106,03	43M	2.612
14/07/2021	-3,97%	-4,30	103,90	108,09	103,61	108,09	49M	3.233
13/07/2021	-2,25%	-2,49	108,20	111,20	107,83	112,50	46M	2.551
12/07/2021	3,47%	3,71	110,69	108,50	108,37	112,32	61M	4.125
08/07/2021	1,34%	1,41	106,98	104,02	102,25	106,98	51M	2.084
07/07/2021	-1,66%	-1,78	105,57	108,00	104,88	108,22	35M	2.031
06/07/2021	-0,14%	-0,15	107,35	109,00	105,60	109,79	41M	2.156
05/07/2021	0,47%	0,50	107,50	108,00	106,95	108,00	7M	1.949
02/07/2021	0,38%	0,40	107,00	106,55	105,13	109,73	30M	1.936
01/07/2021	0,91%	0,96	106,60	105,75	105,39	107,44	29M	1.980
30/06/2021	0,71%	0,74	105,64	105,33	105,33	108,49	39M	2.257
29/06/2021	-1,27%	-1,35	104,90	105,80	104,50	106,20	17M	1.294
28/06/2021	2,64%	2,73	106,25	103,80	103,60	107,40	47M	2.433
25/06/2021	-0,56%	-0,58	103,52	105,90	103,31	106,71	37M	2.574
24/06/2021	2,27%	2,31	104,10	103,01	103,01	107,35	70M	4.169
23/06/2021	5,15%	4,99	101,79	97,46	97,46	101,97	52M	3.479
22/06/2021	-0,67%	-0,65	96,80	97,21	96,76	98,33	20M	1.544
21/06/2021	-1,37%	-1,35	97,45	98,40	96,03	99,19	32M	2.268
18/06/2021	1,86%	1,80	98,80	96,10	95,42	99,70	36M	2.403
17/06/2021	1,41%	1,35	97,00	95,42	94,69	97,62	35M	2.126
16/06/2021	1,49%	1,40	95,65	94,66	92,99	96,00	46M	3.610
15/06/2021	-3,43%	-3,35	94,25	98,20	94,25	98,20	30M	2.769
14/06/2021	-0,26%	-0,25	97,60	97,50	96,84	99,34	32M	2.169
11/06/2021	1,20%	1,16	97,85	97,38	95,97	97,99	24M	1.753
10/06/2021	1,73%	1,64	96,69	95,30	95,05	97,87	36M	2.637
09/06/2021	0,05%	0,05	95,05	95,22	94,65	96,36	38M	2.291
08/06/2021	-0,20%	-0,19	95,00	98,51	93,64	98,55	38M	3.348
07/06/2021	1,04%	0,98	95,19	94,30	92,15	95,80	29M	3.875
04/06/2021	-1,86%	-1,79	94,21	92,35	91,45	94,99	34M	4.782
02/06/2021	-4,00%	-4,00	96,00	100,50	95,20	100,69	58M	5.078
01/06/2021	-1,62%	-1,65	100,00	102,00	99,88	102,11	25M	2.599
31/05/2021	-0,09%	-0,09	101,65	102,21	101,65	102,78	7M	1.682
28/05/2021	-1,21%	-1,25	101,74	103,39	101,74	103,74	34M	2.140
27/05/2021	0,33%	0,34	102,99	102,65	101,32	104,09	37M	4.542
26/05/2021	1,84%	1,85	102,65	101,00	100,49	103,98	40M	2.911
25/05/2021	-0,19%	-0,19	100,80	100,99	98,85	101,91	47M	3.156
24/05/2021	4,11%	3,99	100,99	97,60	95,76	102,20	46M	3.857
21/05/2021	0,52%	0,50	97,00	98,02	96,72	98,65	34M	2.603
20/05/2021	4,27%	3,95	96,50	94,77	94,35	97,12	36M	3.948
19/05/2021	-2,41%	-2,29	92,55	92,00	90,10	93,67	85M	5.263
18/05/2021	0,05%	0,05	94,84	93,69	92,71	97,84	55M	3.972
17/05/2021	-2,58%	-2,51	94,79	95,90	92,30	97,73	75M	4.929
14/05/2021	2,58%	2,45	97,30	96,31	93,91	97,85	74M	5.623
13/05/2021	-2,72%	-2,65	94,85	99,65	93,16	100,29	91M	7.874
12/05/2021	-3,75%	-3,80	97,50	99,99	97,50	101,30	66M	6.003
11/05/2021	-1,65%	-1,70	101,30	96,30	96,30	102,45	110M	9.030
10/05/2021	-6,02%	-6,60	103,00	108,80	102,69	109,03	63M	7.350
07/05/2021	0,27%	0,30	109,60	109,95	108,27	111,29	42M	3.064
06/05/2021	-2,41%	-2,70	109,30	112,20	107,22	113,42	62M	6.277
05/05/2021	-2,03%	-2,32	112,00	114,90	112,00	115,40	56M	3.593
04/05/2021	-1,70%	-1,98	114,32	115,32	111,97	116,59	74M	5.031
03/05/2021	-3,08%	-3,70	116,30	119,77	114,97	120,33	47M	3.784
30/04/2021	6,38%	7,20	120,00	111,80	111,40	121,34	64M	4.920
29/04/2021	-3,18%	-3,70	112,80	117,90	112,20	117,97	58M	7.051
28/04/2021	-3,07%	-3,69	116,50	117,70	116,46	119,62	70M	4.976
27/04/2021	-4,09%	-5,13	120,19	122,39	119,94	123,36	71M	5.265
26/04/2021	0,26%	0,32	125,32	126,50	124,89	128,21	36M	2.863
23/04/2021	2,21%	2,70	125,00	123,00	122,25	127,00	45M	2.609
22/04/2021	-1,92%	-2,40	122,30	127,20	122,30	129,40	98M	4.333
20/04/2021	1,05%	1,30	124,70	123,40	122,75	127,42	69M	3.602
19/04/2021	-3,64%	-4,66	123,40	126,20	120,91	127,08	77M	5.828
16/04/2021	-1,49%	-1,94	128,06	129,80	128,00	131,07	66M	2.979
15/04/2021	0,24%	0,31	130,00	130,40	127,14	130,70	73M	4.195
14/04/2021	-4,71%	-6,41	129,69	139,02	129,14	139,68	134M	10.772
13/04/2021	8,22%	10,34	136,10	127,30	127,30	136,10	111M	11.026
12/04/2021	4,79%	5,75	125,76	120,92	120,28	126,09	59M	5.100
09/04/2021	0,64%	0,76	120,01	119,42	118,50	120,15	37M	2.439
08/04/2021	1,02%	1,20	119,25	118,58	117,46	120,55	46M	2.887
07/04/2021	-2,48%	-3,00	118,05	120,50	118,05	120,57	55M	3.073
06/04/2021	-1,55%	-1,90	121,05	122,79	120,29	122,79	34M	3.480
05/04/2021	4,19%	4,95	122,95	125,01	121,30	125,67	111M	6.187
01/04/2021	0,20%	0,23	118,00	121,30	117,77	123,30	65M	4.405
31/03/2021	3,04%	3,48	117,77	116,01	115,22	118,44	67M	4.635
30/03/2021	3,81%	4,19	114,29	108,31	106,74	114,78	78M	5.185
29/03/2021	-0,03%	-0,03	110,10	110,91	108,00	111,75	47M	5.036
26/03/2021	-2,56%	-2,89	110,13	113,89	108,04	114,36	76M	6.169
25/03/2021	1,77%	1,97	113,02	108,55	107,70	114,33	52M	5.974
24/03/2021	-2,66%	-3,03	111,05	115,55	111,03	115,80	53M	6.149
23/03/2021	-1,49%	-1,72	114,08	116,98	113,27	117,19	48M	3.620
22/03/2021	3,16%	3,55	115,80	117,61	115,80	120,91	105M	8.026
19/03/2021	-1,28%	-1,45	112,25	113,70	108,08	113,70	63M	5.974
18/03/2021	-7,03%	-8,60	113,70	118,60	113,51	119,97	87M	6.425
17/03/2021	2,52%	3,01	122,30	116,30	115,15	122,79	167M	6.866
16/03/2021	-3,80%	-4,71	119,29	123,46	117,95	123,50	52M	5.131
15/03/2021	3,58%	4,29	124,00	120,71	120,27	125,70	66M	4.740
12/03/2021	-1,07%	-1,29	119,71	118,50	115,98	120,84	56M	4.770
11/03/2021	1,85%	2,20	121,00	121,35	118,68	122,70	80M	6.997
10/03/2021	-2,54%	-3,10	118,80	122,99	116,44	128,94	170M	11.455
09/03/2021	18,71%	19,21	121,90	107,90	107,90	122,86	158M	16.329
08/03/2021	-	-	102,69	104,79	101,13	110,90	74M	6.747

Date,Open,High,Low,Close,Volume
16-Sep-21,123.35,124.88,122.89,124.49,19617807
15-Sep-21,122.44,124.00,121.40,124.00,22376818
14-Sep-21,122.30,123.50,120.72,122.00,22498522
13-Sep-21,121.05,122.35,115.92,122.35,52230458
10-Sep-21,124.02,124.40,121.00,121.00,19375803
09-Sep-21,125.05,125.90,122.59,123.00,33026882
08-Sep-21,123.62,125.40,122.28,125.40,69521982
06-Sep-21,118.80,119.40,118.55,119.26,6816564
03-Sep-21,118.80,118.94,117.07,118.80,31206339
02-Sep-21,119.01,119.69,117.84,119.00,26069966
01-Sep-21,118.30,119.50,117.74,119.19,17795948
31-Aug-21,117.91,119.37,117.00,118.11,21266366
30-Aug-21,116.10,118.44,116.10,118.22,36892640
27-Aug-21,115.21,116.37,115.05,115.35,25707978
26-Aug-21,116.01,117.26,114.77,114.89,26984514
25-Aug-21,116.34,117.45,115.51,115.70,30078809
24-Aug-21,118.49,118.84,115.90,115.99,45380173
23-Aug-21,115.00,119.89,114.29,118.98,66017676
20-Aug-21,116.20,118.05,113.83,114.50,49531717
19-Aug-21,114.60,116.00,113.40,114.16,60165663
18-Aug-21,110.25,116.40,110.25,112.57,64156897
17-Aug-21,111.10,111.10,107.53,109.20,71254262
16-Aug-21,116.11,116.46,111.10,113.00,71347522
13-Aug-21,118.45,120.19,116.96,117.70,59549098
12-Aug-21,115.55,118.35,114.45,118.35,65928343
11-Aug-21,116.00,116.30,114.80,115.55,35675792
10-Aug-21,116.84,116.97,114.79,115.00,35400199
09-Aug-21,116.57,118.45,114.20,117.20,47002150
06-Aug-21,116.70,116.98,114.00,114.00,39113765
05-Aug-21,115.88,116.80,113.87,116.50,47453288
04-Aug-21,115.29,118.45,114.61,115.00,58665851
03-Aug-21,117.00,118.71,114.80,115.50,64764221
02-Aug-21,112.60,116.67,112.26,114.60,90024743
30-Jul-21,106.82,112.47,106.70,111.50,90328900
29-Jul-21,103.41,108.15,102.97,107.20,72281333
28-Jul-21,104.49,105.25,103.00,103.41,47689530
27-Jul-21,108.75,108.75,101.55,104.15,111995760
26-Jul-21,106.01,107.84,104.84,107.80,71746956
23-Jul-21,105.67,105.89,102.95,104.92,49726972
22-Jul-21,106.39,107.68,104.86,105.67,38778806
21-Jul-21,108.36,109.08,105.91,106.10,58194811
20-Jul-21,107.53,108.15,105.05,107.95,47599366
19-Jul-21,102.39,106.10,101.16,106.10,55279453
16-Jul-21,104.80,104.85,102.22,102.60,26082722
15-Jul-21,104.44,106.03,102.45,104.09,42924589
14-Jul-21,108.09,108.09,103.61,103.90,49208206
13-Jul-21,111.20,112.50,107.83,108.20,46243779
12-Jul-21,108.50,112.32,108.37,110.69,61287319
08-Jul-21,104.02,106.98,102.25,106.98,51367976
07-Jul-21,108.00,108.22,104.88,105.57,35334477
06-Jul-21,109.00,109.79,105.60,107.35,41306797
05-Jul-21,108.00,108.00,106.95,107.50,6611162
02-Jul-21,106.55,109.73,105.13,107.00,29707783
01-Jul-21,105.75,107.44,105.39,106.60,29289849
30-Jun-21,105.33,108.49,105.33,105.64,39438403
29-Jun-21,105.80,106.20,104.50,104.90,17146621
28-Jun-21,103.80,107.40,103.60,106.25,46704433
25-Jun-21,105.90,106.71,103.31,103.52,36657385
24-Jun-21,103.01,107.35,103.01,104.10,70284520
23-Jun-21,97.46,101.97,97.46,101.79,52499637
22-Jun-21,97.21,98.33,96.76,96.80,19809842
21-Jun-21,98.40,99.19,96.03,97.45,32353685
18-Jun-21,96.10,99.70,95.42,98.80,36382001
17-Jun-21,95.42,97.62,94.69,97.00,34611898
16-Jun-21,94.66,96.00,92.99,95.65,46154453
15-Jun-21,98.20,98.20,94.25,94.25,30260904
14-Jun-21,97.50,99.34,96.84,97.60,32334626
11-Jun-21,97.38,97.99,95.97,97.85,24269611
10-Jun-21,95.30,97.87,95.05,96.69,35774975
09-Jun-21,95.22,96.36,94.65,95.05,37712361
08-Jun-21,98.51,98.55,93.64,95.00,38017110
07-Jun-21,94.30,95.80,92.15,95.19,28893994
04-Jun-21,92.35,94.99,91.45,94.21,34324895
02-Jun-21,100.50,100.69,95.20,96.00,57584404
01-Jun-21,102.00,102.11,99.88,100.00,24722077
31-May-21,102.21,102.78,101.65,101.65,7097044
28-May-21,103.39,103.74,101.74,101.74,34341032
27-May-21,102.65,104.09,101.32,102.99,36899915
26-May-21,101.00,103.98,100.49,102.65,39831426
25-May-21,100.99,101.91,98.85,100.80,47361770
24-May-21,97.60,102.20,95.76,100.99,46341575
21-May-21,98.02,98.65,96.72,97.00,33600046
20-May-21,94.77,97.12,94.35,96.50,36189653
19-May-21,92.00,93.67,90.10,92.55,85125130
18-May-21,93.69,97.84,92.71,94.84,54743977
17-May-21,95.90,97.73,92.30,94.79,74978062
14-May-21,96.31,97.85,93.91,97.30,74303030
13-May-21,99.65,100.29,93.16,94.85,91455211
12-May-21,99.99,101.30,97.50,97.50,66259946
11-May-21,96.30,102.45,96.30,101.30,109917519
10-May-21,108.80,109.03,102.69,103.00,63004487
07-May-21,109.95,111.29,108.27,109.60,41563508
06-May-21,112.20,113.42,107.22,109.30,61835919
05-May-21,114.90,115.40,112.00,112.00,56124047
04-May-21,115.32,116.59,111.97,114.32,74171961
03-May-21,119.77,120.33,114.97,116.30,47040796
30-Apr-21,111.80,121.34,111.40,120.00,64059374
29-Apr-21,117.90,117.97,112.20,112.80,57811116
28-Apr-21,117.70,119.62,116.46,116.50,69560960
27-Apr-21,122.39,123.36,119.94,120.19,71009727
26-Apr-21,126.50,128.21,124.89,125.32,35658447
23-Apr-21,123.00,127.00,122.25,125.00,44796480
22-Apr-21,127.20,129.40,122.30,122.30,98165333
20-Apr-21,123.40,127.42,122.75,124.70,69005483
19-Apr-21,126.20,127.08,120.91,123.40,76893797
16-Apr-21,129.80,131.07,128.00,128.06,66363727
15-Apr-21,130.40,130.70,127.14,130.00,73096252
14-Apr-21,139.02,139.68,129.14,129.69,133679956
13-Apr-21,127.30,136.10,127.30,136.10,111296998
12-Apr-21,120.92,126.09,120.28,125.76,59144705
09-Apr-21,119.42,120.15,118.50,120.01,36799779
08-Apr-21,118.58,120.55,117.46,119.25,46381243
07-Apr-21,120.50,120.57,118.05,118.05,55108496
06-Apr-21,122.79,122.79,120.29,121.05,34233717
05-Apr-21,125.01,125.67,121.30,122.95,110538683
01-Apr-21,121.30,123.30,117.77,118.00,64989681
31-Mar-21,116.01,118.44,115.22,117.77,67409301
30-Mar-21,108.31,114.78,106.74,114.29,77656355
29-Mar-21,110.91,111.75,108.00,110.10,47402891
26-Mar-21,113.89,114.36,108.04,110.13,76458099
25-Mar-21,108.55,114.33,107.70,113.02,52493826
24-Mar-21,115.55,115.80,111.03,111.05,53270786
23-Mar-21,116.98,117.19,113.27,114.08,48111303
22-Mar-21,117.61,120.91,115.80,115.80,105250388
19-Mar-21,113.70,113.70,108.08,112.25,63184949
18-Mar-21,118.60,119.97,113.51,113.70,87407945
17-Mar-21,116.30,122.79,115.15,122.30,167246947
16-Mar-21,123.46,123.50,117.95,119.29,51570904
15-Mar-21,120.71,125.70,120.27,124.00,66466997
12-Mar-21,118.50,120.84,115.98,119.71,56325442
11-Mar-21,121.35,122.70,118.68,121.00,79588089
10-Mar-21,122.99,128.94,116.44,118.80,170484203
09-Mar-21,107.90,122.86,107.90,121.90,157687241
08-Mar-21,104.79,110.90,101.13,102.69,74028703

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TSLA34

cotações, gráficos e mais...