ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
13/02/20255,77%3,4963,9962,0061,7864,57114M10.735
12/02/20252,54%1,5060,5060,3658,7462,28125M12.042
11/02/2025-6,57%-4,1559,0063,0258,5763,03165M15.460
10/02/2025-3,73%-2,4563,1564,6063,1565,54109M13.883
07/02/2025-2,29%-1,5465,6067,0065,4068,3986M13.247
06/02/2025-1,51%-1,0367,1467,5765,6468,1594M8.885
05/02/2025-2,73%-1,9168,1770,0868,1170,3984M6.910
04/02/20250,98%0,6870,0869,8668,7570,7894M9.801
03/02/2025-5,92%-4,3769,4071,6068,8571,82146M17.482
31/01/2025-0,03%-0,0273,7773,3472,2976,47142M8.253
30/01/20255,79%4,0473,7974,6770,8776,05214M16.340
29/01/2025-4,12%-3,0069,7572,5069,7573,00118M9.682
28/01/2025-0,34%-0,2572,7573,2371,0573,6091M10.438
27/01/2025-2,41%-1,8073,0072,7771,9275,35151M20.607
24/01/2025-1,64%-1,2574,8076,7074,8076,8879M7.965
23/01/2025-1,23%-0,9576,0576,9275,3578,20117M49.930
22/01/2025-4,06%-3,2677,0078,7577,0079,95147M13.970
21/01/2025-2,72%-2,2480,2682,5876,6682,58224M36.076
20/01/20250,49%0,4082,5082,3381,8083,4858M14.901
17/01/20254,99%3,9082,1078,8278,7883,27187M21.459
16/01/2025-2,97%-2,3978,2079,8777,4880,24127M9.709
15/01/20256,98%5,2680,5975,8075,4080,59137M9.108
14/01/2025-2,49%-1,9275,3377,7074,6279,79127M14.438
13/01/20252,60%1,9677,2572,9272,4177,2584M8.025
10/01/20252,02%1,4975,2975,0073,3075,90101M6.593
09/01/2025-2,21%-1,6773,8075,7673,8076,0233M4.439
08/01/20251,03%0,7775,4774,5574,2276,9389M9.670
07/01/2025-4,34%-3,3974,7077,2074,0678,63157M24.324
06/01/2025-1,29%-1,0278,0980,0276,6981,48154M18.637
03/01/20259,25%6,7079,1173,9272,5279,11158M20.826
02/01/2025-9,79%-7,8672,4179,5671,6679,71226M16.849
30/12/2024-3,98%-3,3380,2781,9080,2782,66136M8.078
27/12/2024-3,91%-3,4083,6087,0082,7887,43206M10.118
26/12/20244,19%3,5087,0089,9187,0090,48234M26.015
23/12/20243,61%2,9183,5083,0380,2284,02207M9.401
20/12/2024-4,06%-3,4180,5979,6479,1185,09214M17.042
19/12/2024-1,64%-1,4084,0089,4680,6989,75336M12.566
18/12/2024-6,36%-5,8085,4090,6984,1094,33383M17.994
17/12/20242,04%1,8291,2091,0087,4293,50441M21.068
16/12/20248,21%6,7889,3883,1582,5189,38314M22.286
13/12/20245,90%4,6082,6079,7378,3282,60222M11.957
12/12/2024-2,26%-1,8078,0078,5777,3380,45206M11.671
11/12/20245,03%3,8279,8077,0075,9579,80192M8.933
10/12/20242,68%1,9875,9874,2173,8077,51188M9.620
09/12/2024-0,54%-0,4074,0075,1371,6976,45182M34.841
06/12/20247,05%4,9074,4070,7070,0674,40146M19.042
05/12/20243,19%2,1569,5067,4467,2070,10130M10.703
04/12/20241,40%0,9367,3567,1165,9667,4085M5.891
03/12/2024-1,93%-1,3166,4267,2965,8067,6084M5.174
02/12/20244,20%2,7367,7366,2266,1568,25119M12.723
29/11/20244,50%2,8065,0063,6063,1165,3698M11.660
28/11/20240,97%0,6062,2061,5061,1662,3829M4.305
27/11/20240,05%0,0361,6061,9059,7062,38117M6.412
26/11/2024-1,49%-0,9361,5761,5461,0462,80140M6.711
25/11/2024-2,50%-1,6062,5065,2062,5065,60153M19.729
22/11/20243,91%2,4164,1062,0061,5064,65118M7.763
21/11/2024-1,55%-0,9761,6962,1060,9063,21108M7.221
19/11/20242,62%1,6062,6661,0060,0562,72130M8.028
18/11/20249,04%5,0661,0661,4059,2862,55219M10.958
14/11/2024-6,67%-4,0056,0059,6956,0059,75136M15.193
13/11/20241,18%0,7060,0059,9958,6062,26214M12.987
12/11/2024-6,17%-3,9059,3062,3958,3962,47223M15.510
11/11/20249,61%5,5463,2062,1360,6364,80391M25.622
08/11/20248,79%4,6657,6653,5353,4358,99207M16.147
07/11/20243,52%1,8053,0051,2250,5053,42131M8.626
06/11/202413,10%5,9351,2051,3849,8252,40235M17.827
05/11/20243,36%1,4745,2744,7044,5245,8868M7.578
04/11/2024-4,24%-1,9443,8044,3843,1944,8377M19.929
01/11/20240,70%0,3245,7445,6044,9646,1541M5.037
31/10/2024-2,32%-1,0845,4246,3545,0846,9445M4.039
30/10/2024-0,24%-0,1146,5046,6246,3147,6043M4.504
29/10/2024-0,02%-0,0146,6147,0045,9447,3452M8.749
28/10/2024-2,92%-1,4046,6248,1346,6248,7871M7.279
25/10/20244,39%2,0248,0245,6245,3948,06162M8.618
24/10/202414,71%5,9046,0043,4943,3746,42214M18.651
23/10/20243,30%1,2840,1038,8037,8440,1056M8.603
22/10/2024-0,10%-0,0438,8238,8638,2738,9223M2.778
21/10/2024-0,92%-0,3638,8639,0038,6539,2829M2.916
18/10/20240,10%0,0439,2238,8838,7839,4921M2.990
17/10/20240,08%0,0339,1839,3238,5939,4925M2.960
16/10/20240,82%0,3239,1539,2438,7639,5329M3.480
15/10/20241,52%0,5838,8338,5138,3839,5038M5.752
14/10/20240,00%0,0038,2538,8137,5038,9242M7.415
11/10/2024-8,27%-3,4538,2539,0637,7739,29103M10.503
10/10/2024-1,18%-0,5041,7042,2640,5642,4062M56.357
09/10/2024-0,42%-0,1842,2042,2041,7743,1441M4.803
08/10/20242,89%1,1942,3841,7241,4542,4121M2.221
07/10/2024-3,65%-1,5641,1942,7241,1942,7237M3.081
04/10/20244,40%1,8042,7542,1641,7542,8160M4.956
03/10/2024-2,96%-1,2540,9541,9240,7042,7869M3.572
02/10/2024-3,87%-1,7042,2043,2640,9943,2654M5.794
01/10/2024-1,35%-0,6043,9044,6142,5044,8137M5.200
30/09/20240,41%0,1844,5043,9943,6145,2130M4.234
27/09/20242,40%1,0444,3243,7843,1844,3223M5.159
26/09/2024-1,66%-0,7343,2844,5242,7844,6728M6.577
25/09/20241,48%0,6444,0143,1543,0144,0122M3.723
24/09/20240,49%0,2143,3743,3942,5443,8444M5.134
23/09/20244,28%1,7743,1642,1141,9743,2150M6.371
20/09/2024-0,02%-0,0141,3941,3740,5041,6119M4.531
19/09/20246,51%2,5341,4039,6439,4241,4547M6.573
18/09/2024-0,72%-0,2838,8739,3138,8539,9030M3.899
17/09/20240,46%0,1839,1539,3538,8440,2928M3.799
16/09/2024-2,58%-1,0338,9739,9738,5239,9730M3.433
13/09/2024-0,50%-0,2040,0040,1039,4340,5534M3.709
12/09/20240,20%0,0840,2039,7039,5440,8740M3.870
11/09/20240,68%0,2740,1239,7038,3840,1232M5.721
10/09/20245,90%2,2239,8538,2038,2039,8544M4.547
09/09/20242,59%0,9537,6338,0037,5438,5537M6.621
06/09/2024-8,64%-3,4736,6840,4636,6840,7062M5.427
05/09/20244,26%1,6440,1539,5038,9441,2066M6.183
04/09/20243,77%1,4038,5136,9036,7739,1350M6.074
03/09/20240,11%0,0437,1137,5336,9638,5353M11.978
02/09/2024-1,54%-0,5837,0737,4337,0137,5514M3.463
30/08/20243,78%1,3737,6537,0036,6537,6541M9.014
29/08/20242,20%0,7836,2836,4636,2337,8147M4.660
28/08/2024-1,03%-0,3735,5036,1535,0736,6334M3.784
27/08/2024-1,67%-0,6135,8736,5035,5537,0332M4.297
26/08/2024-3,49%-1,3236,4837,6036,1537,7331M4.354
23/08/20242,72%1,0037,8037,1037,0138,0928M3.040
22/08/2024-3,84%-1,4736,8038,7536,7739,0046M3.532
21/08/20240,92%0,3538,2737,9037,4838,4039M2.358
20/08/20240,72%0,2737,9238,3937,5538,8945M2.930
19/08/20241,48%0,5537,6537,0336,4437,6839M2.685
16/08/20241,23%0,4537,1036,2835,9237,5334M3.384
15/08/20246,36%2,1936,6534,9234,9236,9555M3.210
14/08/2024-2,68%-0,9534,4635,5134,0335,72103M8.744
13/08/20244,73%1,6035,4134,2033,8835,6826M2.202
12/08/2024-2,14%-0,7433,8134,2233,4734,3222M3.228
09/08/20240,17%0,0634,5534,0933,5834,5526M4.236
08/08/20242,31%0,7834,4934,0433,7735,0025M2.906
07/08/2024-5,34%-1,9033,7135,3733,7135,6539M5.626
06/08/2024-0,72%-0,2635,6135,8034,2235,8152M6.854
05/08/2024-2,47%-0,9135,8734,0732,9436,7382M4.463
02/08/2024--36,7837,9836,7738,7145M4.869


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito