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
28/08/2026	-1,01%	-0,58	56,72	57,32	56,17	58,20	86M	3.166
27/08/2026	2,69%	1,50	57,30	55,80	55,66	57,45	70M	2.622
26/08/2026	-1,10%	-0,62	55,80	56,10	55,28	56,71	88M	3.551
25/08/2026	0,75%	0,42	56,42	56,60	56,13	57,46	95M	3.975
24/08/2026	-4,40%	-2,58	56,00	58,57	56,00	58,58	106M	4.238
21/08/2026	5,25%	2,92	58,58	56,25	56,20	58,86	122M	12.644
20/08/2026	-1,50%	-0,85	55,66	55,98	55,05	56,35	47M	2.885
19/08/2026	3,18%	1,74	56,51	54,16	54,16	56,57	50M	2.944
18/08/2026	-0,36%	-0,20	54,77	54,34	53,97	55,40	49M	3.639
17/08/2026	-1,10%	-0,61	54,97	55,57	54,88	56,12	73M	4.302
14/08/2026	0,71%	0,39	55,58	55,35	54,86	57,35	95M	9.317
13/08/2026	4,70%	2,48	55,19	52,77	52,67	55,37	73M	2.875
12/08/2026	-1,79%	-0,96	52,71	53,87	52,29	54,19	45M	2.620
11/08/2026	2,03%	1,07	53,67	52,74	52,60	53,93	61M	5.878
10/08/2026	0,57%	0,30	52,60	52,30	51,83	52,86	58M	6.264
07/08/2026	2,37%	1,21	52,30	51,53	51,11	53,10	69M	16.376
06/08/2026	-0,78%	-0,40	51,09	51,44	50,35	51,48	56M	4.117
05/08/2026	-1,85%	-0,97	51,49	51,79	51,22	52,26	56M	3.086
04/08/2026	2,06%	1,06	52,46	51,64	51,14	52,83	101M	4.678
03/08/2026	4,37%	2,15	51,40	49,56	48,96	51,61	61M	9.581
31/07/2026	0,61%	0,30	49,25	49,00	48,57	49,59	23M	4.215
30/07/2026	3,42%	1,62	48,95	48,42	47,96	49,20	60M	3.557
29/07/2026	-3,41%	-1,67	47,33	49,15	47,33	49,40	68M	4.157
28/07/2026	-0,55%	-0,27	49,00	49,23	48,12	49,63	44M	3.152
27/07/2026	-0,57%	-0,28	49,27	50,22	48,59	50,45	65M	4.701
24/07/2026	-2,08%	-1,05	49,55	51,05	48,63	51,25	71M	7.922
23/07/2026	-12,34%	-7,12	50,60	54,61	50,19	54,94	156M	11.421
22/07/2026	-3,83%	-2,30	57,72	59,64	57,72	60,07	53M	2.923
21/07/2026	2,42%	1,42	60,02	58,92	58,64	60,91	72M	9.173
20/07/2026	-3,62%	-2,20	58,60	61,14	58,60	61,36	87M	6.487
17/07/2026	-2,22%	-1,38	60,80	61,17	60,49	61,56	84M	2.753
16/07/2026	-0,50%	-0,31	62,18	62,50	61,43	62,99	51M	3.670
15/07/2026	-0,27%	-0,17	62,49	62,92	62,10	64,41	79M	6.709
14/07/2026	-0,63%	-0,40	62,66	63,49	62,65	63,67	50M	5.034
13/07/2026	-3,21%	-2,09	63,06	65,76	62,81	65,76	77M	4.062
10/07/2026	0,45%	0,29	65,15	65,01	64,51	65,89	44M	2.258
09/07/2026	2,30%	1,46	64,86	63,45	62,89	65,22	50M	4.879
08/07/2026	-2,16%	-1,40	63,40	64,19	62,80	64,47	63M	2.699
07/07/2026	-4,00%	-2,70	64,80	67,08	64,80	67,30	45M	2.215
06/07/2026	4,33%	2,80	67,50	64,56	63,22	67,50	90M	3.468
03/07/2026	1,46%	0,93	64,70	64,45	64,43	64,87	19M	1.681
02/07/2026	-7,79%	-5,39	63,77	70,17	63,41	70,26	126M	4.913
01/07/2026	2,23%	1,51	69,16	68,00	67,86	70,43	42M	2.645
30/06/2026	2,10%	1,39	67,65	65,67	65,31	68,54	41M	2.477
29/06/2026	8,02%	4,92	66,26	61,65	61,30	66,74	82M	2.686
26/06/2026	1,35%	0,82	61,34	59,94	59,58	62,52	53M	1.992
25/06/2026	-0,79%	-0,48	60,52	61,48	60,21	61,48	48M	1.853
24/06/2026	-0,83%	-0,51	61,00	62,12	60,69	62,55	45M	5.848
23/06/2026	-5,47%	-3,56	61,51	63,94	61,51	63,94	66M	3.446
22/06/2026	1,54%	0,99	65,07	63,88	63,13	66,64	48M	1.816
19/06/2026	-0,57%	-0,37	64,08	64,50	63,95	65,32	11M	923
18/06/2026	1,96%	1,24	64,45	63,84	62,01	64,99	68M	3.624
17/06/2026	-1,54%	-0,99	63,21	63,66	62,88	64,12	55M	1.974
16/06/2026	-0,97%	-0,63	64,20	64,22	63,47	65,48	31M	1.860
15/06/2026	1,30%	0,83	64,83	64,80	64,17	65,46	57M	4.180
12/06/2026	0,79%	0,50	64,00	63,59	61,40	64,09	85M	4.053
11/06/2026	2,80%	1,73	63,50	62,35	61,36	63,62	94M	6.726
10/06/2026	-3,45%	-2,21	61,77	63,92	61,52	64,08	58M	8.017
09/06/2026	-3,21%	-2,12	63,98	66,66	62,35	67,61	61M	6.747
08/06/2026	5,34%	3,35	66,10	64,35	63,66	66,78	72M	2.944
05/06/2026	-6,59%	-4,43	62,75	67,15	62,58	67,78	102M	5.625
03/06/2026	1,51%	1,00	67,18	66,01	65,59	68,25	35M	1.645
02/06/2026	1,80%	1,17	66,18	65,62	64,85	66,38	28M	3.992
01/06/2026	-4,61%	-3,14	65,01	67,55	65,01	67,55	56M	9.018
29/05/2026	-1,73%	-1,20	68,15	69,60	67,79	69,66	75M	3.306
28/05/2026	-0,09%	-0,06	69,35	69,05	68,88	69,80	47M	1.582
27/05/2026	2,10%	1,43	69,41	69,47	68,96	70,40	74M	2.692
26/05/2026	1,45%	0,97	67,98	67,29	66,84	68,30	43M	1.536
25/05/2026	0,65%	0,43	67,01	66,72	66,72	67,79	10M	1.029
22/05/2026	1,96%	1,28	66,58	65,96	65,74	67,61	71M	3.575
21/05/2026	0,48%	0,31	65,30	66,00	64,65	66,91	55M	2.422
20/05/2026	2,12%	1,35	64,99	64,27	63,79	65,27	51M	3.527
19/05/2026	-0,17%	-0,11	63,64	63,75	62,10	63,81	63M	2.671
18/05/2026	-3,98%	-2,64	63,75	65,70	63,49	65,94	60M	3.019
15/05/2026	-3,56%	-2,45	66,39	68,00	66,39	68,50	52M	5.096
14/05/2026	-1,45%	-1,01	68,84	69,83	68,70	70,32	64M	3.032
13/05/2026	6,01%	3,96	69,85	66,56	66,18	70,32	120M	4.229
12/05/2026	-2,93%	-1,99	65,89	67,45	64,68	68,47	90M	5.400
11/05/2026	4,35%	2,83	67,88	64,80	63,70	68,66	72M	3.120
08/05/2026	3,24%	2,04	65,05	63,74	63,50	65,97	91M	4.344
07/05/2026	2,64%	1,62	63,01	62,00	61,90	63,93	67M	5.963
06/05/2026	2,74%	1,64	61,39	60,08	59,06	61,75	62M	2.617
05/05/2026	-2,08%	-1,27	59,75	61,15	59,75	61,92	46M	2.250
04/05/2026	2,49%	1,48	61,02	60,25	59,71	61,19	64M	2.981
30/04/2026	2,99%	1,73	59,54	58,11	57,49	59,55	66M	2.446
29/04/2026	-0,89%	-0,52	57,81	58,69	57,81	58,74	30M	1.565
28/04/2026	-0,55%	-0,32	58,33	58,01	58,01	59,58	54M	3.228
27/04/2026	-0,42%	-0,25	58,65	58,15	56,56	59,10	79M	3.906
24/04/2026	1,15%	0,67	58,90	58,71	58,14	59,99	93M	6.177
23/04/2026	-6,17%	-3,83	58,23	58,34	57,01	59,62	140M	12.368
22/04/2026	2,26%	1,37	62,06	60,56	59,79	62,06	38M	4.136
20/04/2026	-2,57%	-1,60	60,69	62,29	60,50	63,16	45M	2.625
17/04/2026	2,77%	1,68	62,29	61,40	60,79	63,75	60M	3.495
16/04/2026	-0,79%	-0,48	60,61	61,52	59,68	61,55	43M	2.425
15/04/2026	7,74%	4,39	61,09	57,24	56,45	61,51	135M	5.096
14/04/2026	3,34%	1,83	56,70	55,65	55,26	57,24	71M	2.918
13/04/2026	0,70%	0,38	54,87	54,41	54,41	55,98	57M	4.916
10/04/2026	-0,13%	-0,07	54,49	54,50	53,88	54,98	73M	2.588
09/04/2026	0,06%	0,03	54,56	54,53	53,51	55,32	70M	4.628
08/04/2026	-2,29%	-1,28	54,53	57,87	54,35	57,94	100M	4.749
07/04/2026	-1,34%	-0,76	55,81	56,09	54,46	56,15	96M	6.053
06/04/2026	-3,30%	-1,93	56,57	58,67	55,89	59,12	87M	4.772
02/04/2026	-4,43%	-2,71	58,50	59,93	57,92	59,93	182M	8.760
01/04/2026	1,86%	1,12	61,21	61,05	60,42	61,66	48M	3.075
31/03/2026	3,60%	2,09	60,09	58,70	58,70	60,53	80M	6.685
30/03/2026	-2,09%	-1,24	58,00	60,31	57,86	60,31	62M	4.038
27/03/2026	-3,20%	-1,96	59,24	60,63	58,94	60,88	87M	5.351
26/03/2026	-2,58%	-1,62	61,20	62,49	61,04	62,70	55M	4.729
25/03/2026	-0,33%	-0,21	62,82	64,11	62,82	64,73	65M	4.125
24/03/2026	1,60%	0,99	63,03	62,04	61,92	63,60	68M	3.730
23/03/2026	1,46%	0,89	62,04	61,50	61,01	62,84	100M	4.691
20/03/2026	-1,34%	-0,83	61,15	62,26	60,60	62,95	73M	2.952
19/03/2026	-3,43%	-2,20	61,98	63,90	61,98	64,02	107M	5.516
18/03/2026	-1,20%	-0,78	64,18	64,90	64,17	65,60	40M	3.912
17/03/2026	0,79%	0,51	64,96	64,47	63,85	64,96	40M	2.788
16/03/2026	-0,77%	-0,50	64,45	65,11	64,45	66,38	50M	2.530
13/03/2026	0,14%	0,09	64,95	65,40	64,44	65,50	48M	2.174
12/03/2026	-1,04%	-0,68	64,86	65,85	64,35	66,00	48M	2.733
11/03/2026	1,93%	1,24	65,54	64,79	64,58	66,95	65M	3.435
10/03/2026	0,34%	0,22	64,30	64,82	64,20	65,75	65M	2.667
09/03/2026	-1,19%	-0,77	64,08	64,03	62,32	64,80	115M	3.680
06/03/2026	-2,30%	-1,53	64,85	66,50	64,85	66,50	51M	2.115
05/03/2026	0,41%	0,27	66,38	66,08	65,74	67,12	84M	4.501
04/03/2026	2,26%	1,46	66,11	65,89	64,27	66,60	91M	6.687
03/03/2026	-0,71%	-0,46	64,65	64,62	64,06	65,40	86M	5.168
02/03/2026	1,32%	0,85	65,11	63,62	63,14	65,53	103M	5.232
27/02/2026	-1,74%	-1,14	64,26	65,37	63,94	65,48	64M	3.844
26/02/2026	-1,67%	-1,11	65,40	66,50	65,05	66,90	56M	2.449
25/02/2026	1,00%	0,66	66,51	65,85	65,66	67,45	52M	3.426
24/02/2026	2,14%	1,38	65,85	64,29	64,17	66,14	69M	3.851
23/02/2026	-3,43%	-2,29	64,47	66,00	63,65	66,18	118M	7.020
20/02/2026	-0,24%	-0,16	66,76	67,00	65,95	67,15	63M	3.383
19/02/2026	-0,12%	-0,08	66,92	66,79	66,02	67,79	64M	3.517
18/02/2026	-	-	67,00	67,80	67,00	68,10	52M	2.841

Date,Open,High,Low,Close,Volume
28-Aug-26,57.32,58.20,56.17,56.72,85793122
27-Aug-26,55.80,57.45,55.66,57.30,69548700
26-Aug-26,56.10,56.71,55.28,55.80,88220657
25-Aug-26,56.60,57.46,56.13,56.42,94764136
24-Aug-26,58.57,58.58,56.00,56.00,105979489
21-Aug-26,56.25,58.86,56.20,58.58,121932369
20-Aug-26,55.98,56.35,55.05,55.66,47115264
19-Aug-26,54.16,56.57,54.16,56.51,49600880
18-Aug-26,54.34,55.40,53.97,54.77,48539314
17-Aug-26,55.57,56.12,54.88,54.97,72755024
14-Aug-26,55.35,57.35,54.86,55.58,94727411
13-Aug-26,52.77,55.37,52.67,55.19,72617647
12-Aug-26,53.87,54.19,52.29,52.71,44538961
11-Aug-26,52.74,53.93,52.60,53.67,60893691
10-Aug-26,52.30,52.86,51.83,52.60,58341160
07-Aug-26,51.53,53.10,51.11,52.30,69276158
06-Aug-26,51.44,51.48,50.35,51.09,56465648
05-Aug-26,51.79,52.26,51.22,51.49,56085261
04-Aug-26,51.64,52.83,51.14,52.46,101311250
03-Aug-26,49.56,51.61,48.96,51.40,61291643
31-Jul-26,49.00,49.59,48.57,49.25,23435469
30-Jul-26,48.42,49.20,47.96,48.95,59723840
29-Jul-26,49.15,49.40,47.33,47.33,68465188
28-Jul-26,49.23,49.63,48.12,49.00,44158083
27-Jul-26,50.22,50.45,48.59,49.27,64599367
24-Jul-26,51.05,51.25,48.63,49.55,70722740
23-Jul-26,54.61,54.94,50.19,50.60,156304343
22-Jul-26,59.64,60.07,57.72,57.72,52987373
21-Jul-26,58.92,60.91,58.64,60.02,71917594
20-Jul-26,61.14,61.36,58.60,58.60,87400540
17-Jul-26,61.17,61.56,60.49,60.80,84046489
16-Jul-26,62.50,62.99,61.43,62.18,51256954
15-Jul-26,62.92,64.41,62.10,62.49,79285113
14-Jul-26,63.49,63.67,62.65,62.66,50330476
13-Jul-26,65.76,65.76,62.81,63.06,77404405
10-Jul-26,65.01,65.89,64.51,65.15,44256831
09-Jul-26,63.45,65.22,62.89,64.86,50026250
08-Jul-26,64.19,64.47,62.80,63.40,62579081
07-Jul-26,67.08,67.30,64.80,64.80,44521900
06-Jul-26,64.56,67.50,63.22,67.50,89809122
03-Jul-26,64.45,64.87,64.43,64.70,19143439
02-Jul-26,70.17,70.26,63.41,63.77,125685089
01-Jul-26,68.00,70.43,67.86,69.16,41566429
30-Jun-26,65.67,68.54,65.31,67.65,41306091
29-Jun-26,61.65,66.74,61.30,66.26,81714138
26-Jun-26,59.94,62.52,59.58,61.34,53309175
25-Jun-26,61.48,61.48,60.21,60.52,48104489
24-Jun-26,62.12,62.55,60.69,61.00,44814304
23-Jun-26,63.94,63.94,61.51,61.51,65877036
22-Jun-26,63.88,66.64,63.13,65.07,47705539
19-Jun-26,64.50,65.32,63.95,64.08,11032642
18-Jun-26,63.84,64.99,62.01,64.45,67547949
17-Jun-26,63.66,64.12,62.88,63.21,55410941
16-Jun-26,64.22,65.48,63.47,64.20,31240159
15-Jun-26,64.80,65.46,64.17,64.83,57439001
12-Jun-26,63.59,64.09,61.40,64.00,84625279
11-Jun-26,62.35,63.62,61.36,63.50,94463796
10-Jun-26,63.92,64.08,61.52,61.77,58228361
09-Jun-26,66.66,67.61,62.35,63.98,61123982
08-Jun-26,64.35,66.78,63.66,66.10,71872330
05-Jun-26,67.15,67.78,62.58,62.75,101954964
03-Jun-26,66.01,68.25,65.59,67.18,35366054
02-Jun-26,65.62,66.38,64.85,66.18,27736306
01-Jun-26,67.55,67.55,65.01,65.01,55874299
29-May-26,69.60,69.66,67.79,68.15,74552699
28-May-26,69.05,69.80,68.88,69.35,47179670
27-May-26,69.47,70.40,68.96,69.41,73518194
26-May-26,67.29,68.30,66.84,67.98,42610984
25-May-26,66.72,67.79,66.72,67.01,9798019
22-May-26,65.96,67.61,65.74,66.58,70883606
21-May-26,66.00,66.91,64.65,65.30,54613794
20-May-26,64.27,65.27,63.79,64.99,50526701
19-May-26,63.75,63.81,62.10,63.64,63016996
18-May-26,65.70,65.94,63.49,63.75,60103262
15-May-26,68.00,68.50,66.39,66.39,52055747
14-May-26,69.83,70.32,68.70,68.84,64148289
13-May-26,66.56,70.32,66.18,69.85,120185693
12-May-26,67.45,68.47,64.68,65.89,90243750
11-May-26,64.80,68.66,63.70,67.88,72250921
08-May-26,63.74,65.97,63.50,65.05,90821571
07-May-26,62.00,63.93,61.90,63.01,66931796
06-May-26,60.08,61.75,59.06,61.39,62239400
05-May-26,61.15,61.92,59.75,59.75,46413830
04-May-26,60.25,61.19,59.71,61.02,63638294
30-Apr-26,58.11,59.55,57.49,59.54,65954391
29-Apr-26,58.69,58.74,57.81,57.81,29773962
28-Apr-26,58.01,59.58,58.01,58.33,53912924
27-Apr-26,58.15,59.10,56.56,58.65,78799448
24-Apr-26,58.71,59.99,58.14,58.90,92817391
23-Apr-26,58.34,59.62,57.01,58.23,139521937
22-Apr-26,60.56,62.06,59.79,62.06,37916462
20-Apr-26,62.29,63.16,60.50,60.69,44982359
17-Apr-26,61.40,63.75,60.79,62.29,59849711
16-Apr-26,61.52,61.55,59.68,60.61,42910732
15-Apr-26,57.24,61.51,56.45,61.09,135434460
14-Apr-26,55.65,57.24,55.26,56.70,71141725
13-Apr-26,54.41,55.98,54.41,54.87,57309264
10-Apr-26,54.50,54.98,53.88,54.49,72870430
09-Apr-26,54.53,55.32,53.51,54.56,70278070
08-Apr-26,57.87,57.94,54.35,54.53,99692093
07-Apr-26,56.09,56.15,54.46,55.81,95724092
06-Apr-26,58.67,59.12,55.89,56.57,87317772
02-Apr-26,59.93,59.93,57.92,58.50,182250359
01-Apr-26,61.05,61.66,60.42,61.21,48242331
31-Mar-26,58.70,60.53,58.70,60.09,79844401
30-Mar-26,60.31,60.31,57.86,58.00,61713524
27-Mar-26,60.63,60.88,58.94,59.24,87238991
26-Mar-26,62.49,62.70,61.04,61.20,55305387
25-Mar-26,64.11,64.73,62.82,62.82,64689578
24-Mar-26,62.04,63.60,61.92,63.03,67930791
23-Mar-26,61.50,62.84,61.01,62.04,100331508
20-Mar-26,62.26,62.95,60.60,61.15,72900907
19-Mar-26,63.90,64.02,61.98,61.98,106948619
18-Mar-26,64.90,65.60,64.17,64.18,40362783
17-Mar-26,64.47,64.96,63.85,64.96,39855118
16-Mar-26,65.11,66.38,64.45,64.45,50298756
13-Mar-26,65.40,65.50,64.44,64.95,48080989
12-Mar-26,65.85,66.00,64.35,64.86,48354349
11-Mar-26,64.79,66.95,64.58,65.54,64966047
10-Mar-26,64.82,65.75,64.20,64.30,65188983
09-Mar-26,64.03,64.80,62.32,64.08,114841180
06-Mar-26,66.50,66.50,64.85,64.85,50640066
05-Mar-26,66.08,67.12,65.74,66.38,84427445
04-Mar-26,65.89,66.60,64.27,66.11,91001191
03-Mar-26,64.62,65.40,64.06,64.65,85782833
02-Mar-26,63.62,65.53,63.14,65.11,103269471
27-Feb-26,65.37,65.48,63.94,64.26,63922315
26-Feb-26,66.50,66.90,65.05,65.40,56401255
25-Feb-26,65.85,67.45,65.66,66.51,51564534
24-Feb-26,64.29,66.14,64.17,65.85,69058511
23-Feb-26,66.00,66.18,63.65,64.47,118252675
20-Feb-26,67.00,67.15,65.95,66.76,63296255
19-Feb-26,66.79,67.79,66.02,66.92,64154926
18-Feb-26,67.80,68.10,67.00,67.00,52484445

*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