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
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
14/07/2021-3,97%-4,30103,90108,09103,61108,0949M3.233
13/07/2021-2,25%-2,49108,20111,20107,83112,5046M2.551
12/07/20213,47%3,71110,69108,50108,37112,3261M4.125
08/07/20211,34%1,41106,98104,02102,25106,9851M2.084
07/07/2021-1,66%-1,78105,57108,00104,88108,2235M2.031
06/07/2021-0,14%-0,15107,35109,00105,60109,7941M2.156
05/07/20210,47%0,50107,50108,00106,95108,007M1.949
02/07/20210,38%0,40107,00106,55105,13109,7330M1.936
01/07/20210,91%0,96106,60105,75105,39107,4429M1.980
30/06/20210,71%0,74105,64105,33105,33108,4939M2.257
29/06/2021-1,27%-1,35104,90105,80104,50106,2017M1.294
28/06/20212,64%2,73106,25103,80103,60107,4047M2.433
25/06/2021-0,56%-0,58103,52105,90103,31106,7137M2.574
24/06/20212,27%2,31104,10103,01103,01107,3570M4.169
23/06/20215,15%4,99101,7997,4697,46101,9752M3.479
22/06/2021-0,67%-0,6596,8097,2196,7698,3320M1.544
21/06/2021-1,37%-1,3597,4598,4096,0399,1932M2.268
18/06/20211,86%1,8098,8096,1095,4299,7036M2.403
17/06/20211,41%1,3597,0095,4294,6997,6235M2.126
16/06/20211,49%1,4095,6594,6692,9996,0046M3.610
15/06/2021-3,43%-3,3594,2598,2094,2598,2030M2.769
14/06/2021-0,26%-0,2597,6097,5096,8499,3432M2.169
11/06/20211,20%1,1697,8597,3895,9797,9924M1.753
10/06/20211,73%1,6496,6995,3095,0597,8736M2.637
09/06/20210,05%0,0595,0595,2294,6596,3638M2.291
08/06/2021-0,20%-0,1995,0098,5193,6498,5538M3.348
07/06/20211,04%0,9895,1994,3092,1595,8029M3.875
04/06/2021-1,86%-1,7994,2192,3591,4594,9934M4.782
02/06/2021-4,00%-4,0096,00100,5095,20100,6958M5.078
01/06/2021-1,62%-1,65100,00102,0099,88102,1125M2.599
31/05/2021-0,09%-0,09101,65102,21101,65102,787M1.682
28/05/2021-1,21%-1,25101,74103,39101,74103,7434M2.140
27/05/20210,33%0,34102,99102,65101,32104,0937M4.542
26/05/20211,84%1,85102,65101,00100,49103,9840M2.911
25/05/2021-0,19%-0,19100,80100,9998,85101,9147M3.156
24/05/20214,11%3,99100,9997,6095,76102,2046M3.857
21/05/20210,52%0,5097,0098,0296,7298,6534M2.603
20/05/20214,27%3,9596,5094,7794,3597,1236M3.948
19/05/2021-2,41%-2,2992,5592,0090,1093,6785M5.263
18/05/20210,05%0,0594,8493,6992,7197,8455M3.972
17/05/2021-2,58%-2,5194,7995,9092,3097,7375M4.929
14/05/20212,58%2,4597,3096,3193,9197,8574M5.623
13/05/2021-2,72%-2,6594,8599,6593,16100,2991M7.874
12/05/2021-3,75%-3,8097,5099,9997,50101,3066M6.003
11/05/2021-1,65%-1,70101,3096,3096,30102,45110M9.030
10/05/2021-6,02%-6,60103,00108,80102,69109,0363M7.350
07/05/20210,27%0,30109,60109,95108,27111,2942M3.064
06/05/2021-2,41%-2,70109,30112,20107,22113,4262M6.277
05/05/2021-2,03%-2,32112,00114,90112,00115,4056M3.593
04/05/2021-1,70%-1,98114,32115,32111,97116,5974M5.031
03/05/2021-3,08%-3,70116,30119,77114,97120,3347M3.784
30/04/20216,38%7,20120,00111,80111,40121,3464M4.920
29/04/2021-3,18%-3,70112,80117,90112,20117,9758M7.051
28/04/2021-3,07%-3,69116,50117,70116,46119,6270M4.976
27/04/2021-4,09%-5,13120,19122,39119,94123,3671M5.265
26/04/20210,26%0,32125,32126,50124,89128,2136M2.863
23/04/20212,21%2,70125,00123,00122,25127,0045M2.609
22/04/2021-1,92%-2,40122,30127,20122,30129,4098M4.333
20/04/20211,05%1,30124,70123,40122,75127,4269M3.602
19/04/2021-3,64%-4,66123,40126,20120,91127,0877M5.828
16/04/2021-1,49%-1,94128,06129,80128,00131,0766M2.979
15/04/20210,24%0,31130,00130,40127,14130,7073M4.195
14/04/2021-4,71%-6,41129,69139,02129,14139,68134M10.772
13/04/20218,22%10,34136,10127,30127,30136,10111M11.026
12/04/20214,79%5,75125,76120,92120,28126,0959M5.100
09/04/20210,64%0,76120,01119,42118,50120,1537M2.439
08/04/20211,02%1,20119,25118,58117,46120,5546M2.887
07/04/2021-2,48%-3,00118,05120,50118,05120,5755M3.073
06/04/2021-1,55%-1,90121,05122,79120,29122,7934M3.480
05/04/20214,19%4,95122,95125,01121,30125,67111M6.187
01/04/20210,20%0,23118,00121,30117,77123,3065M4.405
31/03/20213,04%3,48117,77116,01115,22118,4467M4.635
30/03/20213,81%4,19114,29108,31106,74114,7878M5.185
29/03/2021-0,03%-0,03110,10110,91108,00111,7547M5.036
26/03/2021-2,56%-2,89110,13113,89108,04114,3676M6.169
25/03/20211,77%1,97113,02108,55107,70114,3352M5.974
24/03/2021-2,66%-3,03111,05115,55111,03115,8053M6.149
23/03/2021-1,49%-1,72114,08116,98113,27117,1948M3.620
22/03/20213,16%3,55115,80117,61115,80120,91105M8.026
19/03/2021-1,28%-1,45112,25113,70108,08113,7063M5.974
18/03/2021-7,03%-8,60113,70118,60113,51119,9787M6.425
17/03/20212,52%3,01122,30116,30115,15122,79167M6.866
16/03/2021-3,80%-4,71119,29123,46117,95123,5052M5.131
15/03/20213,58%4,29124,00120,71120,27125,7066M4.740
12/03/2021-1,07%-1,29119,71118,50115,98120,8456M4.770
11/03/20211,85%2,20121,00121,35118,68122,7080M6.997
10/03/2021-2,54%-3,10118,80122,99116,44128,94170M11.455
09/03/202118,71%19,21121,90107,90107,90122,86158M16.329
08/03/2021--102,69104,79101,13110,9074M6.747


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito