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
25/01/2022-2,64%-4,20154,81155,41154,26161,40120M5.948
24/01/2022-0,70%-1,12159,01154,99146,52159,49266M10.425
21/01/2022-5,64%-9,58160,13168,70160,13170,02113M7.414
20/01/20220,11%0,19169,71172,01169,03176,0088M4.739
19/01/2022-5,17%-9,24169,52180,01169,52181,10103M6.677
18/01/20221,57%2,76178,76176,02175,41184,9648M3.153
17/01/2022-2,22%-4,00176,00180,01176,00181,399M1.568
14/01/20221,35%2,40180,00176,99172,60181,5589M4.102
13/01/2022-6,92%-13,21177,60191,75177,51193,00136M5.363
12/01/20223,35%6,18190,81186,01185,34192,67105M3.894
11/01/2022-1,77%-3,32184,63189,50183,70189,9892M3.512
10/01/20223,81%6,89187,95176,82174,29188,0088M4.573
07/01/2022-3,90%-7,34181,06191,99178,00192,2897M4.743
06/01/2022-2,77%-5,37188,40191,01182,60193,25113M4.511
05/01/2022-5,56%-11,41193,77203,00193,00206,8399M3.604
04/01/2022-3,22%-6,82205,18214,30199,43214,97138M7.274
03/01/202213,66%25,48212,00197,00196,96212,82182M8.169
30/12/2021-3,50%-6,77186,52191,19184,40191,1976M4.041
29/12/20211,34%2,55193,29193,80189,00195,3970M3.205
28/12/2021-0,74%-1,42190,74197,00190,00197,5078M3.641
27/12/20210,65%1,24192,16192,51189,00196,68120M5.002
23/12/20217,05%12,57190,92180,00177,63190,92139M4.845
22/12/20216,16%10,35178,35172,73171,50181,30101M5.215
21/12/20214,23%6,82168,00163,00159,11168,1051M2.789
20/12/2021-3,49%-5,82161,18163,11159,73164,0061M3.268
17/12/20211,64%2,70167,00162,99162,02170,0576M3.328
16/12/2021-5,03%-8,70164,30176,85164,20177,6191M4.246
15/12/20212,06%3,50173,00169,55165,76174,2368M3.512
14/12/2021-0,57%-0,98169,50168,60164,00171,7669M6.503
13/12/2021-4,72%-8,45170,48179,31168,60179,4199M5.512
10/12/20212,13%3,73178,93173,22170,00178,9578M3.794
09/12/2021-4,43%-8,13175,20183,33174,97184,4370M3.884
08/12/2021-0,36%-0,67183,33185,00179,90186,1565M3.589
07/12/20212,25%4,05184,00183,01181,10186,0053M3.063
06/12/20210,08%0,15179,95176,98169,17181,20108M5.487
03/12/2021-6,12%-11,73179,80191,53177,36192,46124M5.140
02/12/2021-1,78%-3,47191,53195,75186,32195,89179M6.132
01/12/2021-2,02%-4,03195,00204,27193,30205,90134M4.861
30/11/2021-0,32%-0,64199,03197,99196,85204,39109M3.957
29/11/20215,53%10,47199,67192,10191,96200,1085M4.113
26/11/2021-3,47%-6,80189,20191,87186,55193,6973M3.517
25/11/20210,31%0,60196,00196,16195,00199,3720M2.093
24/11/20211,51%2,90195,40192,11186,11197,90127M4.818
23/11/2021-4,70%-9,50192,50205,44186,47207,80166M6.769
22/11/20211,81%3,60202,00202,91197,94209,58167M7.131
19/11/20214,42%8,40198,40191,90188,70199,43105M3.987
18/11/20211,02%1,91190,00190,70187,03193,60114M4.506
17/11/20213,75%6,79188,09183,31181,68192,42113M5.553
16/11/20213,01%5,30181,30171,29169,00181,5278M4.242
12/11/2021-1,46%-2,61176,00178,93173,03179,2171M4.075
11/11/2021-2,06%-3,75178,61186,08178,04188,05139M5.241
10/11/20214,08%7,15182,36172,99167,68184,43198M9.999
09/11/2021-12,61%-25,28175,21202,80173,03203,93269M11.494
08/11/2021-5,15%-10,88200,49205,50196,92207,51144M6.969
05/11/2021-2,14%-4,63211,37215,03209,08215,2081M4.138
04/11/20212,18%4,60216,00216,51212,91218,10180M6.710
03/11/2021-0,68%-1,44211,40210,70202,20211,98197M7.896
01/11/20218,48%16,64212,84200,00197,34212,84254M8.814
29/10/20213,62%6,85196,20190,80188,80196,20128M7.316
28/10/20214,90%8,85189,35187,11184,70189,55115M4.376
27/10/20211,48%2,64180,50179,10179,08186,91134M6.029
26/10/2021-0,29%-0,51177,86177,69175,04190,86307M9.993
25/10/202111,48%18,37178,37166,30165,00181,19254M8.498
22/10/20211,07%1,70160,00159,95159,00162,5064M4.252
21/10/20214,97%7,50158,30150,25150,25158,8880M5.856
20/10/2021-0,33%-0,50150,80151,00149,30151,0028M1.993
19/10/20210,83%1,25151,30152,14149,29152,5545M3.992
18/10/20214,67%6,69150,05146,20146,20150,5850M4.183
15/10/20211,68%2,37143,36140,99140,21143,5921M1.705
14/10/20211,10%1,54140,99139,61139,50141,4219M1.329
13/10/20211,64%2,25139,45139,32138,93141,1032M2.127
11/10/20211,45%1,96137,20135,25135,17138,0325M1.515
08/10/2021-1,34%-1,83135,24137,00134,80137,0536M2.059
07/10/20212,29%3,07137,07135,22134,92138,4530M2.423
06/10/20210,07%0,10134,00132,59132,55135,2727M1.570
05/10/20210,45%0,60133,90134,02132,40135,9749M2.019
04/10/20212,78%3,60133,30134,00131,78136,4670M4.168
01/10/2021-1,59%-2,10129,70131,85128,42132,0957M2.414
30/09/2021-0,53%-0,70131,80131,63131,61134,5529M1.688
29/09/20210,75%0,99132,50132,78130,43134,4637M2.031
28/09/2021-0,63%-0,84131,51132,02130,65134,1943M2.317
27/09/20212,60%3,35132,35128,52128,32134,3052M3.187
24/09/20213,56%4,44129,00124,50124,30129,0940M2.503
23/09/2021-0,26%-0,32124,56124,85123,60125,4814M1.175
22/09/20212,67%3,25124,88122,96122,08124,8824M1.546
21/09/20210,68%0,82121,63121,89121,31123,7622M1.581
20/09/2021-3,41%-4,27120,81122,35120,52123,0859M2.537
17/09/20210,47%0,59125,08124,87123,92126,9228M2.029
16/09/20210,40%0,49124,49123,35122,89124,8820M1.687
15/09/20211,64%2,00124,00122,44121,40124,0022M1.709
14/09/2021-0,29%-0,35122,00122,30120,72123,5022M1.556
13/09/20211,12%1,35122,35121,05115,92122,3552M2.415
10/09/2021-1,63%-2,00121,00124,02121,00124,4019M1.470
09/09/2021-1,91%-2,40123,00125,05122,59125,9033M2.229
08/09/20215,15%6,14125,40123,62122,28125,4070M4.697
06/09/20210,39%0,46119,26118,80118,55119,407M901
03/09/2021-0,17%-0,20118,80118,80117,07118,9431M1.789
02/09/2021-0,16%-0,19119,00119,01117,84119,6926M1.289
01/09/20210,91%1,08119,19118,30117,74119,5018M1.334
31/08/2021-0,09%-0,11118,11117,91117,00119,3721M1.688
30/08/20212,49%2,87118,22116,10116,10118,4437M2.673
27/08/20210,40%0,46115,35115,21115,05116,3726M1.344
26/08/2021-0,70%-0,81114,89116,01114,77117,2627M1.534
25/08/2021-0,25%-0,29115,70116,34115,51117,4530M1.535
24/08/2021-2,51%-2,99115,99118,49115,90118,8445M2.590
23/08/20213,91%4,48118,98115,00114,29119,8966M3.543
20/08/20210,30%0,34114,50116,20113,83118,0550M2.164
19/08/20211,41%1,59114,16114,60113,40116,0060M1.878
18/08/20213,09%3,37112,57110,25110,25116,4064M3.080
17/08/2021-3,36%-3,80109,20111,10107,53111,1071M2.579
16/08/2021-3,99%-4,70113,00116,11111,10116,4671M3.173
13/08/2021-0,55%-0,65117,70118,45116,96120,1960M2.568
12/08/20212,42%2,80118,35115,55114,45118,3566M2.816
11/08/20210,48%0,55115,55116,00114,80116,3036M1.476
10/08/2021-1,88%-2,20115,00116,84114,79116,9735M2.060
09/08/20212,81%3,20117,20116,57114,20118,4547M2.840
06/08/2021-2,15%-2,50114,00116,70114,00116,9839M1.767
05/08/20211,30%1,50116,50115,88113,87116,8047M2.232
04/08/2021-0,43%-0,50115,00115,29114,61118,4559M2.499
03/08/20210,79%0,90115,50117,00114,80118,7165M3.008
02/08/20212,78%3,10114,60112,60112,26116,6790M4.360
30/07/20214,01%4,30111,50106,82106,70112,4790M4.791
29/07/20213,67%3,79107,20103,41102,97108,1572M3.313
28/07/2021-0,71%-0,74103,41104,49103,00105,2548M2.198
27/07/2021-3,39%-3,65104,15108,75101,55108,75112M5.747
26/07/20212,74%2,88107,80106,01104,84107,8472M3.121
23/07/2021-0,71%-0,75104,92105,67102,95105,8950M1.813
22/07/2021-0,41%-0,43105,67106,39104,86107,6839M1.701
21/07/2021-1,71%-1,85106,10108,36105,91109,0858M2.795
20/07/20211,74%1,85107,95107,53105,05108,1548M2.440
19/07/20213,41%3,50106,10102,39101,16106,1055M2.373
16/07/2021-1,43%-1,49102,60104,80102,22104,8526M2.957
15/07/20210,18%0,19104,09104,44102,45106,0343M2.612
14/07/2021--103,90108,09103,61108,0949M3.233


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito