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
03/10/2024	-2,96%	-1,25	40,95	41,92	40,70	42,78	69M	3.572
02/10/2024	-3,87%	-1,70	42,20	43,26	40,99	43,26	54M	5.794
01/10/2024	-1,35%	-0,60	43,90	44,61	42,50	44,81	37M	5.200
30/09/2024	0,41%	0,18	44,50	43,99	43,61	45,21	30M	4.234
27/09/2024	2,40%	1,04	44,32	43,78	43,18	44,32	23M	5.159
26/09/2024	-1,66%	-0,73	43,28	44,52	42,78	44,67	28M	6.577
25/09/2024	1,48%	0,64	44,01	43,15	43,01	44,01	22M	3.723

24/09/2024	0,49%	0,21	43,37	43,39	42,54	43,84	44M	5.134
23/09/2024	4,28%	1,77	43,16	42,11	41,97	43,21	50M	6.371
20/09/2024	-0,02%	-0,01	41,39	41,37	40,50	41,61	19M	4.531
19/09/2024	6,51%	2,53	41,40	39,64	39,42	41,45	47M	6.573
18/09/2024	-0,72%	-0,28	38,87	39,31	38,85	39,90	30M	3.899
17/09/2024	0,46%	0,18	39,15	39,35	38,84	40,29	28M	3.799
16/09/2024	-2,58%	-1,03	38,97	39,97	38,52	39,97	30M	3.433
13/09/2024	-0,50%	-0,20	40,00	40,10	39,43	40,55	34M	3.709
12/09/2024	0,20%	0,08	40,20	39,70	39,54	40,87	40M	3.870
11/09/2024	0,68%	0,27	40,12	39,70	38,38	40,12	32M	5.721
10/09/2024	5,90%	2,22	39,85	38,20	38,20	39,85	44M	4.547
09/09/2024	2,59%	0,95	37,63	38,00	37,54	38,55	37M	6.621
06/09/2024	-8,64%	-3,47	36,68	40,46	36,68	40,70	62M	5.427
05/09/2024	4,26%	1,64	40,15	39,50	38,94	41,20	66M	6.183
04/09/2024	3,77%	1,40	38,51	36,90	36,77	39,13	50M	6.074
03/09/2024	0,11%	0,04	37,11	37,53	36,96	38,53	53M	11.978
02/09/2024	-1,54%	-0,58	37,07	37,43	37,01	37,55	14M	3.463
30/08/2024	3,78%	1,37	37,65	37,00	36,65	37,65	41M	9.014
29/08/2024	2,20%	0,78	36,28	36,46	36,23	37,81	47M	4.660
28/08/2024	-1,03%	-0,37	35,50	36,15	35,07	36,63	34M	3.784
27/08/2024	-1,67%	-0,61	35,87	36,50	35,55	37,03	32M	4.297
26/08/2024	-3,49%	-1,32	36,48	37,60	36,15	37,73	31M	4.354
23/08/2024	2,72%	1,00	37,80	37,10	37,01	38,09	28M	3.040
22/08/2024	-3,84%	-1,47	36,80	38,75	36,77	39,00	46M	3.532
21/08/2024	0,92%	0,35	38,27	37,90	37,48	38,40	39M	2.358
20/08/2024	0,72%	0,27	37,92	38,39	37,55	38,89	45M	2.930
19/08/2024	1,48%	0,55	37,65	37,03	36,44	37,68	39M	2.685
16/08/2024	1,23%	0,45	37,10	36,28	35,92	37,53	34M	3.384
15/08/2024	6,36%	2,19	36,65	34,92	34,92	36,95	55M	3.210
14/08/2024	-2,68%	-0,95	34,46	35,51	34,03	35,72	103M	8.744
13/08/2024	4,73%	1,60	35,41	34,20	33,88	35,68	26M	2.202
12/08/2024	-2,14%	-0,74	33,81	34,22	33,47	34,32	22M	3.228
09/08/2024	0,17%	0,06	34,55	34,09	33,58	34,55	26M	4.236
08/08/2024	2,31%	0,78	34,49	34,04	33,77	35,00	25M	2.906
07/08/2024	-5,34%	-1,90	33,71	35,37	33,71	35,65	39M	5.626
06/08/2024	-0,72%	-0,26	35,61	35,80	34,22	35,81	52M	6.854
05/08/2024	-2,47%	-0,91	35,87	34,07	32,94	36,73	82M	4.463
02/08/2024	-5,33%	-2,07	36,78	37,98	36,77	38,71	45M	4.869
01/08/2024	-5,93%	-2,45	38,85	40,80	38,47	40,87	54M	5.006
31/07/2024	6,31%	2,45	41,30	39,79	39,75	41,34	48M	3.399
30/07/2024	-4,80%	-1,96	38,85	41,23	38,73	41,34	42M	3.404
29/07/2024	7,31%	2,78	40,81	39,33	39,25	41,45	67M	5.499
26/07/2024	-1,98%	-0,77	38,03	39,20	38,01	39,49	51M	3.534
25/07/2024	1,73%	0,66	38,80	38,34	38,09	39,78	83M	5.303
24/07/2024	-9,83%	-4,16	38,14	39,80	37,83	40,01	110M	7.603
23/07/2024	-3,36%	-1,47	42,30	44,32	42,30	44,69	48M	3.794
22/07/2024	4,46%	1,87	43,77	42,41	42,35	44,05	64M	3.937
19/07/2024	-3,68%	-1,60	41,90	43,09	41,31	43,23	38M	2.896
18/07/2024	2,59%	1,10	43,50	43,44	42,82	44,70	83M	4.476
17/07/2024	-2,75%	-1,20	42,40	42,84	42,24	44,17	67M	4.348
16/07/2024	1,30%	0,56	43,60	43,54	41,66	43,73	55M	3.563
15/07/2024	1,77%	0,75	43,04	44,00	42,84	45,33	88M	6.041
12/07/2024	3,65%	1,49	42,29	40,16	39,71	42,91	76M	6.191
11/07/2024	-8,31%	-3,70	40,80	44,77	40,80	45,79	151M	13.249
10/07/2024	0,23%	0,10	44,50	44,35	43,52	45,31	61M	4.135
09/07/2024	2,49%	1,08	44,40	42,88	42,59	44,90	73M	10.090
08/07/2024	1,05%	0,45	43,32	42,49	41,96	44,25	82M	4.763
05/07/2024	0,37%	0,16	42,87	43,08	41,80	43,38	71M	5.919
04/07/2024	-0,63%	-0,27	42,71	42,62	41,42	43,65	40M	14.278
03/07/2024	5,45%	2,22	42,98	41,21	41,00	43,25	119M	47.073
02/07/2024	10,13%	3,75	40,76	37,44	37,44	40,96	109M	6.113
01/07/2024	6,97%	2,41	37,01	35,17	34,97	37,43	71M	6.426
28/06/2024	1,76%	0,60	34,60	34,50	34,03	35,36	52M	4.496
27/06/2024	0,65%	0,22	34,00	33,74	33,50	34,27	23M	2.335
26/06/2024	5,60%	1,79	33,78	32,13	32,13	34,10	54M	28.766
25/06/2024	3,80%	1,17	31,99	31,20	30,83	31,99	32M	8.142
24/06/2024	-0,74%	-0,23	30,82	31,06	30,76	31,70	20M	2.744
21/06/2024	0,32%	0,10	31,05	30,85	30,73	31,29	16M	5.200
20/06/2024	-1,46%	-0,46	30,95	31,17	30,65	31,35	18M	3.612
19/06/2024	-0,22%	-0,07	31,41	31,48	31,21	31,78	5M	1.779
18/06/2024	-0,94%	-0,30	31,48	31,80	30,87	31,80	38M	2.559
17/06/2024	5,55%	1,67	31,78	29,91	29,82	32,00	74M	4.112
14/06/2024	-1,89%	-0,58	30,11	31,14	29,63	31,24	32M	2.366
13/06/2024	2,40%	0,72	30,69	31,91	30,46	32,25	59M	13.906
12/06/2024	4,53%	1,30	29,97	28,73	28,44	30,40	38M	4.215
11/06/2024	-1,65%	-0,48	28,67	29,14	28,04	29,20	20M	3.022
10/06/2024	-1,52%	-0,45	29,15	29,55	29,02	29,94	13M	1.462
07/06/2024	1,13%	0,33	29,60	29,06	29,02	29,60	16M	2.586
06/06/2024	0,83%	0,24	29,27	28,97	28,45	29,44	20M	1.603
05/06/2024	0,48%	0,14	29,03	28,95	28,39	29,11	14M	2.331
04/06/2024	0,03%	0,01	28,89	28,98	28,61	29,37	14M	2.210
03/06/2024	-1,03%	-0,30	28,88	29,33	28,59	30,00	30M	4.369
31/05/2024	1,96%	0,56	29,18	29,22	28,45	29,44	20M	2.829
29/05/2024	0,60%	0,17	28,62	28,20	28,19	28,95	14M	1.219
28/05/2024	-2,47%	-0,72	28,45	28,52	27,83	28,69	16M	1.757
27/05/2024	0,86%	0,25	29,17	29,04	28,57	29,30	5M	1.442
24/05/2024	3,51%	0,98	28,92	28,00	27,97	29,05	18M	1.958
23/05/2024	-3,85%	-1,12	27,94	29,12	27,93	29,36	18M	2.008
22/05/2024	-2,78%	-0,83	29,06	29,51	28,73	29,58	17M	1.631
21/05/2024	7,60%	2,11	29,89	27,76	27,67	29,89	37M	2.630
20/05/2024	-2,29%	-0,65	27,78	28,51	27,66	28,59	18M	1.905
17/05/2024	1,25%	0,35	28,43	27,80	27,66	28,70	22M	1.387
16/05/2024	0,65%	0,18	28,08	27,84	27,48	28,18	15M	1.266
15/05/2024	-2,11%	-0,60	27,90	28,90	27,86	29,10	32M	2.359
14/05/2024	2,89%	0,80	28,50	27,72	27,72	28,77	34M	2.224
13/05/2024	2,10%	0,57	27,70	27,13	27,12	28,17	25M	1.882
10/05/2024	-2,09%	-0,58	27,13	27,70	27,02	27,78	22M	1.625
09/05/2024	0,04%	0,01	27,71	28,14	27,55	28,31	18M	1.522
08/05/2024	-1,77%	-0,50	27,70	27,37	27,15	27,98	28M	3.119
07/05/2024	-3,72%	-1,09	28,20	28,77	28,14	28,98	29M	2.252
06/05/2024	2,16%	0,62	29,29	29,09	28,88	29,75	39M	2.845
03/05/2024	-0,80%	-0,23	28,67	28,90	28,30	29,23	35M	2.684
02/05/2024	-2,73%	-0,81	28,90	29,34	28,17	29,58	50M	4.053
30/04/2024	-4,53%	-1,41	29,71	30,25	29,62	30,80	56M	3.922
29/04/2024	16,12%	4,32	31,12	30,22	29,48	31,76	155M	9.951
26/04/2024	-1,90%	-0,52	26,80	27,10	26,60	27,53	37M	2.670
25/04/2024	5,04%	1,31	27,32	25,95	25,60	27,54	37M	3.634
24/04/2024	6,25%	1,53	26,01	25,95	25,43	27,06	77M	5.910
23/04/2024	6,71%	1,54	24,48	23,16	22,84	24,48	35M	3.521
22/04/2024	-4,30%	-1,03	22,94	22,99	22,63	23,52	31M	4.425
19/04/2024	-2,72%	-0,67	23,97	24,45	23,75	24,69	30M	3.728
18/04/2024	-2,99%	-0,76	24,64	24,99	24,39	24,99	28M	3.413
17/04/2024	-1,82%	-0,47	25,40	25,95	25,15	26,02	50M	4.475
16/04/2024	-0,73%	-0,19	25,87	25,82	25,30	26,07	32M	2.927
15/04/2024	-5,20%	-1,43	26,06	27,37	26,06	27,59	24M	4.659
12/04/2024	-1,15%	-0,32	27,49	27,68	27,31	27,88	11M	1.696
11/04/2024	1,94%	0,53	27,81	27,28	26,82	27,96	28M	2.551
10/04/2024	-1,48%	-0,41	27,28	27,39	27,02	27,64	19M	2.192
09/04/2024	1,95%	0,53	27,69	27,22	26,91	28,00	27M	4.180
08/04/2024	4,18%	1,09	27,16	26,60	26,50	27,42	32M	3.862
05/04/2024	-3,77%	-1,02	26,07	26,97	25,44	26,97	50M	4.612
04/04/2024	2,30%	0,61	27,09	26,78	26,38	27,76	34M	2.391
03/04/2024	1,03%	0,27	26,48	26,14	25,92	26,70	17M	2.758
02/04/2024	-5,00%	-1,38	26,21	26,99	25,58	26,99	48M	5.363
01/04/2024	0,15%	0,04	27,59	27,65	26,87	27,82	13M	4.399
28/03/2024	-1,40%	-0,39	27,55	27,99	27,36	28,01	13M	2.161
27/03/2024	-	-	27,94	28,11	27,45	28,36	16M	1.966

Date,Open,High,Low,Close,Volume
03-Oct-24,41.92,42.78,40.70,40.95,68913281
02-Oct-24,43.26,43.26,40.99,42.20,54173621
01-Oct-24,44.61,44.81,42.50,43.90,36750824
30-Sep-24,43.99,45.21,43.61,44.50,29819429
27-Sep-24,43.78,44.32,43.18,44.32,23197609
26-Sep-24,44.52,44.67,42.78,43.28,27680567
25-Sep-24,43.15,44.01,43.01,44.01,22190143
24-Sep-24,43.39,43.84,42.54,43.37,44352743
23-Sep-24,42.11,43.21,41.97,43.16,50036734
20-Sep-24,41.37,41.61,40.50,41.39,18539688
19-Sep-24,39.64,41.45,39.42,41.40,46886118
18-Sep-24,39.31,39.90,38.85,38.87,30183168
17-Sep-24,39.35,40.29,38.84,39.15,27740957
16-Sep-24,39.97,39.97,38.52,38.97,30351802
13-Sep-24,40.10,40.55,39.43,40.00,34421606
12-Sep-24,39.70,40.87,39.54,40.20,39723611
11-Sep-24,39.70,40.12,38.38,40.12,31517486
10-Sep-24,38.20,39.85,38.20,39.85,43735099
09-Sep-24,38.00,38.55,37.54,37.63,37002155
06-Sep-24,40.46,40.70,36.68,36.68,62235553
05-Sep-24,39.50,41.20,38.94,40.15,66313416
04-Sep-24,36.90,39.13,36.77,38.51,49775078
03-Sep-24,37.53,38.53,36.96,37.11,53401338
02-Sep-24,37.43,37.55,37.01,37.07,13783440
30-Aug-24,37.00,37.65,36.65,37.65,41398263
29-Aug-24,36.46,37.81,36.23,36.28,47370196
28-Aug-24,36.15,36.63,35.07,35.50,33841510
27-Aug-24,36.50,37.03,35.55,35.87,32090195
26-Aug-24,37.60,37.73,36.15,36.48,31230864
23-Aug-24,37.10,38.09,37.01,37.80,27765654
22-Aug-24,38.75,39.00,36.77,36.80,46460678
21-Aug-24,37.90,38.40,37.48,38.27,39236355
20-Aug-24,38.39,38.89,37.55,37.92,44905732
19-Aug-24,37.03,37.68,36.44,37.65,39116613
16-Aug-24,36.28,37.53,35.92,37.10,33517230
15-Aug-24,34.92,36.95,34.92,36.65,55311980
14-Aug-24,35.51,35.72,34.03,34.46,102768090
13-Aug-24,34.20,35.68,33.88,35.41,25804937
12-Aug-24,34.22,34.32,33.47,33.81,21652108
09-Aug-24,34.09,34.55,33.58,34.55,25750361
08-Aug-24,34.04,35.00,33.77,34.49,25298288
07-Aug-24,35.37,35.65,33.71,33.71,39262455
06-Aug-24,35.80,35.81,34.22,35.61,52273795
05-Aug-24,34.07,36.73,32.94,35.87,82494412
02-Aug-24,37.98,38.71,36.77,36.78,44657561
01-Aug-24,40.80,40.87,38.47,38.85,54281781
31-Jul-24,39.79,41.34,39.75,41.30,47935160
30-Jul-24,41.23,41.34,38.73,38.85,42173755
29-Jul-24,39.33,41.45,39.25,40.81,66878487
26-Jul-24,39.20,39.49,38.01,38.03,50570807
25-Jul-24,38.34,39.78,38.09,38.80,82520848
24-Jul-24,39.80,40.01,37.83,38.14,109660842
23-Jul-24,44.32,44.69,42.30,42.30,47513395
22-Jul-24,42.41,44.05,42.35,43.77,64095717
19-Jul-24,43.09,43.23,41.31,41.90,38313628
18-Jul-24,43.44,44.70,42.82,43.50,83337292
17-Jul-24,42.84,44.17,42.24,42.40,67340926
16-Jul-24,43.54,43.73,41.66,43.60,54957638
15-Jul-24,44.00,45.33,42.84,43.04,87586166
12-Jul-24,40.16,42.91,39.71,42.29,75689121
11-Jul-24,44.77,45.79,40.80,40.80,151152262
10-Jul-24,44.35,45.31,43.52,44.50,61188427
09-Jul-24,42.88,44.90,42.59,44.40,72778984
08-Jul-24,42.49,44.25,41.96,43.32,82119018
05-Jul-24,43.08,43.38,41.80,42.87,71074470
04-Jul-24,42.62,43.65,41.42,42.71,40435229
03-Jul-24,41.21,43.25,41.00,42.98,119114730
02-Jul-24,37.44,40.96,37.44,40.76,108837379
01-Jul-24,35.17,37.43,34.97,37.01,71138339
28-Jun-24,34.50,35.36,34.03,34.60,51943858
27-Jun-24,33.74,34.27,33.50,34.00,23066618
26-Jun-24,32.13,34.10,32.13,33.78,53737410
25-Jun-24,31.20,31.99,30.83,31.99,31886469
24-Jun-24,31.06,31.70,30.76,30.82,20229790
21-Jun-24,30.85,31.29,30.73,31.05,15685273
20-Jun-24,31.17,31.35,30.65,30.95,18071273
19-Jun-24,31.48,31.78,31.21,31.41,5340133
18-Jun-24,31.80,31.80,30.87,31.48,37775378
17-Jun-24,29.91,32.00,29.82,31.78,74400745
14-Jun-24,31.14,31.24,29.63,30.11,31765718
13-Jun-24,31.91,32.25,30.46,30.69,58930901
12-Jun-24,28.73,30.40,28.44,29.97,37964379
11-Jun-24,29.14,29.20,28.04,28.67,19516584
10-Jun-24,29.55,29.94,29.02,29.15,13138787
07-Jun-24,29.06,29.60,29.02,29.60,15549037
06-Jun-24,28.97,29.44,28.45,29.27,20404386
05-Jun-24,28.95,29.11,28.39,29.03,14279149
04-Jun-24,28.98,29.37,28.61,28.89,13927856
03-Jun-24,29.33,30.00,28.59,28.88,29855034
31-May-24,29.22,29.44,28.45,29.18,20207919
29-May-24,28.20,28.95,28.19,28.62,14051325
28-May-24,28.52,28.69,27.83,28.45,16269694
27-May-24,29.04,29.30,28.57,29.17,4852000
24-May-24,28.00,29.05,27.97,28.92,18109396
23-May-24,29.12,29.36,27.93,27.94,17751077
22-May-24,29.51,29.58,28.73,29.06,17393315
21-May-24,27.76,29.89,27.67,29.89,36551011
20-May-24,28.51,28.59,27.66,27.78,17514440
17-May-24,27.80,28.70,27.66,28.43,21570647
16-May-24,27.84,28.18,27.48,28.08,14578367
15-May-24,28.90,29.10,27.86,27.90,31798048
14-May-24,27.72,28.77,27.72,28.50,33611801
13-May-24,27.13,28.17,27.12,27.70,24562355
10-May-24,27.70,27.78,27.02,27.13,22009226
09-May-24,28.14,28.31,27.55,27.71,18115150
08-May-24,27.37,27.98,27.15,27.70,28092240
07-May-24,28.77,28.98,28.14,28.20,28634429
06-May-24,29.09,29.75,28.88,29.29,39307660
03-May-24,28.90,29.23,28.30,28.67,34878593
02-May-24,29.34,29.58,28.17,28.90,50328490
30-Apr-24,30.25,30.80,29.62,29.71,55992462
29-Apr-24,30.22,31.76,29.48,31.12,155043410
26-Apr-24,27.10,27.53,26.60,26.80,37111480
25-Apr-24,25.95,27.54,25.60,27.32,37032493
24-Apr-24,25.95,27.06,25.43,26.01,76794134
23-Apr-24,23.16,24.48,22.84,24.48,34571207
22-Apr-24,22.99,23.52,22.63,22.94,30891230
19-Apr-24,24.45,24.69,23.75,23.97,29550505
18-Apr-24,24.99,24.99,24.39,24.64,27628736
17-Apr-24,25.95,26.02,25.15,25.40,50168433
16-Apr-24,25.82,26.07,25.30,25.87,31502266
15-Apr-24,27.37,27.59,26.06,26.06,23888578
12-Apr-24,27.68,27.88,27.31,27.49,10718633
11-Apr-24,27.28,27.96,26.82,27.81,28064278
10-Apr-24,27.39,27.64,27.02,27.28,18700002
09-Apr-24,27.22,28.00,26.91,27.69,26927990
08-Apr-24,26.60,27.42,26.50,27.16,32049491
05-Apr-24,26.97,26.97,25.44,26.07,50458852
04-Apr-24,26.78,27.76,26.38,27.09,34446750
03-Apr-24,26.14,26.70,25.92,26.48,16925287
02-Apr-24,26.99,26.99,25.58,26.21,48254196
01-Apr-24,27.65,27.82,26.87,27.59,13046605
28-Mar-24,27.99,28.01,27.36,27.55,13397701
27-Mar-24,28.11,28.36,27.45,27.94,16081753

*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