Cotação atual, histórico e gráfico do papel: TSLA34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/08/2019 | 3,14% | 6,90 | 226,80 | 226,80 | 226,80 | 226,80 | 68K | 1 |
| 16/08/2019 | -3,30% | -7,50 | 219,90 | 220,19 | 219,90 | 220,19 | 110K | 2 |
| 14/08/2019 | -2,48% | -5,79 | 227,40 | 227,05 | 227,05 | 227,40 | 159K | 4 |
| 13/08/2019 | 1,39% | 3,20 | 233,19 | 231,19 | 231,19 | 233,19 | 116K | 2 |
| 12/08/2019 | -1,04% | -2,41 | 229,99 | 229,00 | 229,00 | 229,99 | 161K | 3 |
| 09/08/2019 | -0,51% | -1,19 | 232,40 | 232,40 | 232,40 | 232,40 | 70K | 1 |
| 08/08/2019 | 2,63% | 5,99 | 233,59 | 231,44 | 231,44 | 233,59 | 93K | 2 |
| 07/08/2019 | 1,61% | 3,60 | 227,60 | 227,60 | 227,60 | 227,60 | 46K | 2 |
| 05/08/2019 | -0,21% | -0,47 | 224,00 | 223,99 | 223,99 | 224,00 | 246K | 2 |
| 01/08/2019 | -1,98% | -4,53 | 224,47 | 227,00 | 224,47 | 227,00 | 45K | 2 |
| 31/07/2019 | 2,69% | 6,00 | 229,00 | 219,58 | 219,58 | 229,00 | 68K | 3 |
| 30/07/2019 | 5,38% | 11,39 | 223,00 | 223,00 | 223,00 | 223,00 | 22K | 1 |
| 26/07/2019 | -12,74% | -30,90 | 211,61 | 211,61 | 211,61 | 211,61 | 63K | 2 |
| 23/07/2019 | 0,05% | 0,11 | 242,51 | 242,51 | 242,51 | 242,51 | 24K | 1 |
| 19/07/2019 | 0,00% | 0,00 | 242,40 | 242,40 | 242,40 | 242,40 | 145K | 4 |
| 17/07/2019 | 4,94% | 11,40 | 242,40 | 242,40 | 242,40 | 242,40 | 24K | 1 |
| 15/07/2019 | -0,31% | -0,71 | 231,00 | 231,00 | 231,00 | 231,00 | 208K | 3 |
| 11/07/2019 | 5,08% | 11,21 | 231,71 | 221,60 | 221,60 | 231,71 | 67K | 2 |
| 04/07/2019 | 3,34% | 7,13 | 220,50 | 220,50 | 220,50 | 220,50 | 970K | 2 |
| 28/06/2019 | 0,96% | 2,02 | 213,37 | 213,30 | 213,30 | 213,37 | 149K | 4 |
| 21/06/2019 | -3,31% | -7,24 | 211,35 | 211,05 | 211,05 | 211,35 | 42K | 2 |
| 19/06/2019 | -0,55% | -1,21 | 218,59 | 218,59 | 218,59 | 218,59 | 44K | 1 |
| 17/06/2019 | 6,70% | 13,80 | 219,80 | 218,40 | 218,40 | 220,80 | 175K | 4 |
| 13/06/2019 | 4,36% | 8,60 | 206,00 | 205,99 | 205,99 | 206,00 | 103K | 2 |
| 07/06/2019 | -0,30% | -0,60 | 197,40 | 197,40 | 197,40 | 197,40 | 99K | 1 |
| 06/06/2019 | 5,88% | 11,00 | 198,00 | 198,00 | 198,00 | 198,00 | 396K | 11 |
| 05/06/2019 | 1,20% | 2,21 | 187,00 | 194,69 | 187,00 | 194,69 | 57K | 3 |
| 04/06/2019 | -2,11% | -3,99 | 184,79 | 180,00 | 180,00 | 184,79 | 127K | 4 |
| 29/05/2019 | -4,66% | -9,22 | 188,78 | 188,78 | 188,78 | 188,78 | 19K | 1 |
| 23/05/2019 | 0,82% | 1,62 | 198,00 | 198,00 | 198,00 | 198,00 | 20K | 1 |
| 22/05/2019 | -4,30% | -8,82 | 196,38 | 196,38 | 196,38 | 196,38 | 20K | 1 |
| 21/05/2019 | -10,27% | -23,48 | 205,20 | 205,20 | 205,20 | 205,20 | 41K | 1 |
| 13/05/2019 | -4,72% | -11,32 | 228,68 | 228,68 | 228,68 | 228,68 | 23K | 1 |
| 09/05/2019 | -0,66% | -1,60 | 240,00 | 240,00 | 240,00 | 240,00 | 24K | 1 |
| 08/05/2019 | -4,26% | -10,75 | 241,60 | 244,00 | 241,60 | 244,00 | 1M | 5 |
| 06/05/2019 | 1,75% | 4,35 | 252,35 | 251,10 | 251,10 | 253,45 | 6M | 3 |
| 03/05/2019 | 4,64% | 11,00 | 248,00 | 248,00 | 248,00 | 248,00 | 25K | 1 |
| 29/04/2019 | -3,15% | -7,70 | 237,00 | 237,00 | 237,00 | 237,00 | 47K | 2 |
| 25/04/2019 | -5,41% | -14,00 | 244,70 | 249,00 | 244,70 | 249,00 | 6M | 5 |
| 24/04/2019 | -1,26% | -3,30 | 258,70 | 258,70 | 258,70 | 258,70 | 26K | 1 |
| 23/04/2019 | 2,34% | 5,99 | 262,00 | 262,00 | 262,00 | 262,00 | 79K | 3 |
| 15/04/2019 | -0,78% | -2,00 | 256,01 | 256,01 | 256,01 | 256,01 | 51K | 1 |
| 04/04/2019 | -6,35% | -17,49 | 258,01 | 270,00 | 257,60 | 270,00 | 233K | 4 |
| 02/04/2019 | -0,81% | -2,25 | 275,50 | 275,50 | 275,50 | 275,50 | 28K | 1 |
| 01/04/2019 | 2,00% | 5,45 | 277,75 | 276,10 | 276,10 | 277,75 | 2M | 3 |
| 28/03/2019 | 0,15% | 0,40 | 272,30 | 275,00 | 272,30 | 276,30 | 2M | 3 |
| 27/03/2019 | 4,53% | 11,78 | 271,90 | 268,50 | 268,50 | 271,90 | 2M | 3 |
| 26/03/2019 | 3,51% | 8,82 | 260,12 | 260,12 | 260,12 | 260,12 | 26K | 1 |
| 25/03/2019 | -10,72% | -30,16 | 251,30 | 251,30 | 251,30 | 251,30 | 2M | 2 |
| 18/03/2019 | 0,00% | 0,00 | 281,46 | 281,46 | 281,46 | 281,46 | 28K | 1 |
| 14/03/2019 | 1,24% | 3,44 | 281,46 | 281,46 | 281,46 | 281,46 | 28K | 1 |
| 11/03/2019 | 0,00% | 0,00 | 278,02 | 278,02 | 278,02 | 278,02 | 28K | 1 |
| 07/03/2019 | -3,25% | -9,35 | 278,02 | 278,02 | 278,02 | 278,02 | 28K | 1 |
| 01/03/2019 | -3,08% | -9,13 | 287,37 | 287,37 | 287,37 | 287,37 | 29K | 1 |
| 28/02/2019 | 4,07% | 11,60 | 296,50 | 296,50 | 296,50 | 296,50 | 30K | 1 |
| 27/02/2019 | 1,12% | 3,15 | 284,90 | 284,00 | 284,00 | 284,90 | 85K | 2 |
| 25/02/2019 | -2,32% | -6,70 | 281,75 | 281,75 | 281,75 | 281,75 | 28K | 1 |
| 07/02/2019 | -0,64% | -1,85 | 288,45 | 288,45 | 288,45 | 288,45 | 87K | 2 |
| 06/02/2019 | 0,00% | 0,00 | 290,30 | 290,30 | 290,30 | 290,30 | 29K | 1 |
| 05/02/2019 | 3,98% | 11,10 | 290,30 | 290,30 | 290,30 | 290,30 | 29K | 1 |
| 01/02/2019 | 0,79% | 2,19 | 279,20 | 279,20 | 279,20 | 279,20 | 28K | 1 |
| 31/01/2019 | 0,68% | 1,86 | 277,01 | 276,76 | 276,76 | 277,01 | 55K | 2 |
| 30/01/2019 | 2,90% | 7,75 | 275,15 | 272,64 | 272,64 | 275,15 | 109K | 4 |
| 23/01/2019 | -8,11% | -23,60 | 267,40 | 267,40 | 267,40 | 267,40 | 1M | 5 |
| 22/01/2019 | -3,12% | -9,36 | 291,00 | 291,00 | 291,00 | 291,00 | 29K | 1 |
| 18/01/2019 | -5,66% | -18,01 | 300,36 | 300,36 | 300,36 | 300,36 | 30K | 1 |
| 14/01/2019 | 10,85% | 31,16 | 318,37 | 318,37 | 318,37 | 318,37 | 32K | 1 |
| 04/01/2019 | 0,67% | 1,90 | 287,21 | 287,21 | 287,21 | 287,21 | 29K | 1 |
| 03/01/2019 | -10,77% | -34,44 | 285,31 | 289,00 | 285,31 | 289,00 | 57K | 2 |
| 28/12/2018 | 7,20% | 21,47 | 319,75 | 319,75 | 319,75 | 319,75 | 32K | 1 |
| 27/12/2018 | 1,13% | 3,34 | 298,28 | 298,28 | 298,28 | 298,28 | 30K | 1 |
| 26/12/2018 | -19,75% | -72,60 | 294,94 | 294,35 | 294,35 | 294,94 | 59K | 2 |
| 07/12/2018 | 13,09% | 42,54 | 367,54 | 367,00 | 365,74 | 367,54 | 477K | 5 |
| 29/11/2018 | 4,84% | 15,00 | 325,00 | 325,00 | 325,00 | 325,00 | 98K | 3 |
| 30/10/2018 | -3,12% | -10,00 | 310,00 | 310,00 | 310,00 | 310,00 | 124K | 1 |
| 29/10/2018 | 6,67% | 20,00 | 320,00 | 320,00 | 320,00 | 320,00 | 128K | 1 |
| 26/10/2018 | 7,14% | 20,00 | 300,00 | 324,50 | 300,00 | 324,50 | 665K | 5 |
| 24/10/2018 | -12,50% | -40,00 | 280,00 | 280,00 | 280,00 | 280,00 | 84K | 2 |
| 01/10/2018 | 0,00% | 0,00 | 320,00 | 320,00 | 320,00 | 320,00 | 32K | 1 |
| 27/09/2018 | 6,67% | 20,00 | 320,00 | 320,00 | 320,00 | 320,00 | 32K | 1 |
| 10/08/2018 | -3,72% | -11,60 | 300,00 | 300,00 | 300,00 | 300,00 | 30K | 1 |
| 02/08/2018 | 11,09% | 31,10 | 311,60 | 310,01 | 310,01 | 311,60 | 2M | 2 |
| 01/08/2018 | -0,78% | -2,20 | 280,50 | 280,50 | 280,50 | 280,50 | 2M | 2 |
| 23/07/2018 | -5,77% | -17,30 | 282,70 | 282,70 | 282,70 | 282,70 | 57K | 1 |
| 18/07/2018 | -3,69% | -11,50 | 300,00 | 300,00 | 300,00 | 300,00 | 30K | 1 |
| 10/07/2018 | -6,46% | -21,50 | 311,50 | 311,50 | 311,50 | 311,50 | 62K | 2 |
| 21/06/2018 | 4,72% | 15,00 | 333,00 | 333,00 | 333,00 | 333,00 | 33K | 1 |
| 12/06/2018 | 0,95% | 3,00 | 318,00 | 318,00 | 318,00 | 318,00 | 254K | 1 |
| 07/06/2018 | 18,69% | 49,61 | 315,00 | 315,00 | 315,00 | 315,00 | 32K | 1 |
| 07/05/2018 | 7,42% | 18,33 | 265,39 | 270,10 | 265,39 | 270,10 | 3M | 3 |
| 25/04/2018 | 0,17% | 0,42 | 247,06 | 243,15 | 243,15 | 247,06 | 171K | 2 |
| 23/04/2018 | -4,83% | -12,51 | 246,64 | 246,64 | 246,64 | 246,64 | 25K | 1 |
| 11/04/2018 | 5,41% | 13,31 | 259,15 | 259,15 | 259,15 | 259,15 | 26K | 1 |
| 09/04/2018 | -2,68% | -6,76 | 245,84 | 245,84 | 245,84 | 245,84 | 49K | 1 |
| 06/04/2018 | 13,27% | 29,60 | 252,60 | 252,60 | 252,60 | 252,60 | 606K | 2 |
| 03/04/2018 | 3,07% | 6,64 | 223,00 | 223,00 | 223,00 | 223,00 | 67K | 1 |
| 28/03/2018 | -12,76% | -31,64 | 216,36 | 221,60 | 216,36 | 221,60 | 553K | 3 |
| 26/03/2018 | -2,48% | -6,30 | 248,00 | 248,00 | 248,00 | 248,00 | 25K | 1 |
| 20/03/2018 | -1,13% | -2,90 | 254,30 | 254,30 | 254,30 | 254,30 | 51K | 2 |
| 19/03/2018 | -4,28% | -11,50 | 257,20 | 257,20 | 257,20 | 257,20 | 3M | 2 |
| 09/03/2018 | -5,85% | -16,70 | 268,70 | 268,70 | 268,70 | 268,70 | 27K | 1 |
Date,Open,High,Low,Close,Volume
19-Aug-19,226.80,226.80,226.80,226.80,68040
16-Aug-19,220.19,220.19,219.90,219.90,110037
14-Aug-19,227.05,227.40,227.05,227.40,159005
13-Aug-19,231.19,233.19,231.19,233.19,115995
12-Aug-19,229.00,229.99,229.00,229.99,160597
09-Aug-19,232.40,232.40,232.40,232.40,69720
08-Aug-19,231.44,233.59,231.44,233.59,93221
07-Aug-19,227.60,227.60,227.60,227.60,45520
05-Aug-19,223.99,224.00,223.99,224.00,246390
01-Aug-19,227.00,227.00,224.47,224.47,45147
31-Jul-19,219.58,229.00,219.58,229.00,67758
30-Jul-19,223.00,223.00,223.00,223.00,22300
26-Jul-19,211.61,211.61,211.61,211.61,63483
23-Jul-19,242.51,242.51,242.51,242.51,24251
19-Jul-19,242.40,242.40,242.40,242.40,145440
17-Jul-19,242.40,242.40,242.40,242.40,24240
15-Jul-19,231.00,231.00,231.00,231.00,207900
11-Jul-19,221.60,231.71,221.60,231.71,67491
04-Jul-19,220.50,220.50,220.50,220.50,970200
28-Jun-19,213.30,213.37,213.30,213.37,149324
21-Jun-19,211.05,211.35,211.05,211.35,42240
19-Jun-19,218.59,218.59,218.59,218.59,43718
17-Jun-19,218.40,220.80,218.40,219.80,175240
13-Jun-19,205.99,206.00,205.99,206.00,102999
07-Jun-19,197.40,197.40,197.40,197.40,98700
06-Jun-19,198.00,198.00,198.00,198.00,396000
05-Jun-19,194.69,194.69,187.00,187.00,57288
04-Jun-19,180.00,184.79,180.00,184.79,127134
29-May-19,188.78,188.78,188.78,188.78,18878
23-May-19,198.00,198.00,198.00,198.00,19800
22-May-19,196.38,196.38,196.38,196.38,19638
21-May-19,205.20,205.20,205.20,205.20,41040
13-May-19,228.68,228.68,228.68,228.68,22868
09-May-19,240.00,240.00,240.00,240.00,24000
08-May-19,244.00,244.00,241.60,241.60,1139895
06-May-19,251.10,253.45,251.10,252.35,5717325
03-May-19,248.00,248.00,248.00,248.00,24800
29-Apr-19,237.00,237.00,237.00,237.00,47400
25-Apr-19,249.00,249.00,244.70,244.70,5581850
24-Apr-19,258.70,258.70,258.70,258.70,25870
23-Apr-19,262.00,262.00,262.00,262.00,78600
15-Apr-19,256.01,256.01,256.01,256.01,51202
04-Apr-19,270.00,270.00,257.60,258.01,233222
02-Apr-19,275.50,275.50,275.50,275.50,27550
01-Apr-19,276.10,277.75,276.10,277.75,2276565
28-Mar-19,275.00,276.30,272.30,272.30,2375650
27-Mar-19,268.50,271.90,268.50,271.90,2222440
26-Mar-19,260.12,260.12,260.12,260.12,26012
25-Mar-19,251.30,251.30,251.30,251.30,2110920
18-Mar-19,281.46,281.46,281.46,281.46,28146
14-Mar-19,281.46,281.46,281.46,281.46,28146
11-Mar-19,278.02,278.02,278.02,278.02,27802
07-Mar-19,278.02,278.02,278.02,278.02,27802
01-Mar-19,287.37,287.37,287.37,287.37,28737
28-Feb-19,296.50,296.50,296.50,296.50,29650
27-Feb-19,284.00,284.90,284.00,284.90,85380
25-Feb-19,281.75,281.75,281.75,281.75,28175
07-Feb-19,288.45,288.45,288.45,288.45,86535
06-Feb-19,290.30,290.30,290.30,290.30,29030
05-Feb-19,290.30,290.30,290.30,290.30,29030
01-Feb-19,279.20,279.20,279.20,279.20,27920
31-Jan-19,276.76,277.01,276.76,277.01,55377
30-Jan-19,272.64,275.15,272.64,275.15,109415
23-Jan-19,267.40,267.40,267.40,267.40,1042860
22-Jan-19,291.00,291.00,291.00,291.00,29100
18-Jan-19,300.36,300.36,300.36,300.36,30036
14-Jan-19,318.37,318.37,318.37,318.37,31837
04-Jan-19,287.21,287.21,287.21,287.21,28721
03-Jan-19,289.00,289.00,285.31,285.31,57431
28-Dec-18,319.75,319.75,319.75,319.75,31975
27-Dec-18,298.28,298.28,298.28,298.28,29828
26-Dec-18,294.35,294.94,294.35,294.94,58929
07-Dec-18,367.00,367.54,365.74,367.54,477028
29-Nov-18,325.00,325.00,325.00,325.00,97500
30-Oct-18,310.00,310.00,310.00,310.00,124000
29-Oct-18,320.00,320.00,320.00,320.00,128000
26-Oct-18,324.50,324.50,300.00,300.00,664900
24-Oct-18,280.00,280.00,280.00,280.00,84000
01-Oct-18,320.00,320.00,320.00,320.00,32000
27-Sep-18,320.00,320.00,320.00,320.00,32000
10-Aug-18,300.00,300.00,300.00,300.00,30000
02-Aug-18,310.01,311.60,310.01,311.60,1713641
01-Aug-18,280.50,280.50,280.50,280.50,1514700
23-Jul-18,282.70,282.70,282.70,282.70,56540
18-Jul-18,300.00,300.00,300.00,300.00,30000
10-Jul-18,311.50,311.50,311.50,311.50,62300
21-Jun-18,333.00,333.00,333.00,333.00,33300
12-Jun-18,318.00,318.00,318.00,318.00,254400
07-Jun-18,315.00,315.00,315.00,315.00,31500
07-May-18,270.10,270.10,265.39,265.39,3474399
25-Apr-18,243.15,247.06,243.15,247.06,170596
23-Apr-18,246.64,246.64,246.64,246.64,24664
11-Apr-18,259.15,259.15,259.15,259.15,25915
09-Apr-18,245.84,245.84,245.84,245.84,49168
06-Apr-18,252.60,252.60,252.60,252.60,606240
03-Apr-18,223.00,223.00,223.00,223.00,66900
28-Mar-18,221.60,221.60,216.36,216.36,553476
26-Mar-18,248.00,248.00,248.00,248.00,24800
20-Mar-18,254.30,254.30,254.30,254.30,50860
19-Mar-18,257.20,257.20,257.20,257.20,2983520
09-Mar-18,268.70,268.70,268.70,268.70,26870
27-Feb-18,288.83,288.83,285.40,285.40,26870
22-Feb-18,283.44,283.44,283.44,283.44,26870
21-Feb-18,277.29,277.29,277.29,277.29,26870
14-Feb-18,263.20,263.20,263.20,263.20,26870
09-Feb-18,255.05,255.05,243.25,243.25,26870
02-Feb-18,280.00,280.00,280.00,280.00,26870
31-Jan-18,283.50,283.50,283.50,283.50,26870
24-Jan-18,277.80,277.80,276.00,276.00,26870
23-Jan-18,286.70,286.70,286.70,286.70,26870
22-Jan-18,284.00,285.00,284.00,285.00,26870
18-Jan-18,278.60,278.60,278.60,278.60,26870
12-Jan-18,269.80,269.80,269.80,269.80,26870
11-Jan-18,275.50,276.40,275.50,276.40,26870
08-Jan-18,267.15,268.06,267.15,268.06,26870
04-Jan-18,253.50,253.50,253.40,253.40,26870
22-Dec-17,274.30,274.30,274.30,274.30,26870
14-Dec-17,285.11,285.11,285.11,285.11,26870
27-Nov-17,253.85,253.85,253.85,253.85,26870
22-Nov-17,255.61,255.61,255.61,255.61,26870
27-Oct-17,256.36,256.36,256.36,256.36,26870
26-Oct-17,261.16,261.16,261.16,261.16,26870
25-Oct-17,271.81,271.81,271.81,271.81,26870
04-Oct-17,275.35,275.35,275.35,275.35,26870
03-Oct-17,270.00,270.00,270.00,270.00,26870
15-Aug-17,289.00,289.00,289.00,289.00,26870
14-Aug-17,295.22,295.22,293.30,293.30,26870
08-Aug-17,290.49,290.49,290.49,290.49,26870
03-Aug-17,274.22,274.22,273.40,273.40,26870
02-Aug-17,248.60,248.60,248.60,248.60,26870
20-Jul-17,259.05,259.05,259.05,259.05,26870
19-Jul-17,258.77,258.77,257.00,257.00,26870
06-Jul-17,258.10,258.10,258.10,258.10,26870
05-Jul-17,281.24,281.24,281.20,281.20,26870
*exoneração de responsabilidade