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
21/09/20202,10%12,50607,50605,06559,99618,0023M515
18/09/20208,01%44,10595,00577,00577,00604,8816M355
17/09/2020-5,15%-29,90550,90544,00540,00573,508M367
16/09/2020-1,73%-10,21580,80592,00575,00603,6711M410
15/09/20206,49%36,01591,01571,00567,20609,0029M713
14/09/202013,03%64,00555,00500,00495,92555,0019M348
11/09/2020-0,99%-4,92491,00502,50478,67505,0013M378
10/09/20202,25%10,91495,92510,00480,00526,6828M763
09/09/20209,23%41,00485,01470,10453,00486,0019M512
08/09/2020-19,27%-105,99444,01482,00443,20493,4830M933
04/09/20202,45%13,17550,00527,99495,00565,0038M757
03/09/2020-9,09%-53,67536,83552,00531,58571,6916M579
02/09/2020-7,96%-51,09590,50642,00556,00647,9932M905
01/09/2020-6,06%-41,41641,59672,50634,80677,7722M882
31/08/2020-77,20%-2.312,01683,00621,18605,00683,2818M558
28/08/2020-4,77%-149,972.995,013.177,992.960,003.179,9810M108
27/08/20204,66%140,123.144,983.045,913.019,003.214,7410M127
26/08/20207,00%196,583.004,862.845,002.845,003.041,859M158
25/08/2020-0,28%-7,922.808,282.750,652.750,002.841,327M70
24/08/2020-4,21%-123,812.816,202.978,002.750,002.992,0010M170
21/08/20205,63%156,702.940,012.862,002.849,642.941,098M174
20/08/20207,05%183,312.783,312.620,202.620,202.809,005M97
19/08/20201,06%27,372.600,002.599,992.532,542.631,944M70
18/08/20201,49%37,832.572,632.538,022.518,472.622,227M105
17/08/202013,16%294,802.534,802.249,002.249,002.538,028M135
14/08/20202,61%57,002.240,002.199,902.199,902.248,166M55
13/08/20202,97%63,002.183,002.164,002.130,002.212,465M67
12/08/202013,26%248,242.120,001.981,501.966,002.161,497M123
11/08/2020-3,54%-68,771.871,761.900,001.871,761.908,67911K28
10/08/2020-0,74%-14,471.940,532.000,001.885,002.000,00539K15
07/08/2020-3,93%-80,001.955,002.026,991.915,002.028,30664K25
06/08/20203,46%68,052.035,002.001,001.990,072.035,00521K14
05/08/20200,66%12,951.966,951.948,531.948,001.972,18839K7
04/08/2020-1,31%-26,001.954,002.000,001.954,002.030,04936K16
03/08/20206,45%120,001.980,001.912,001.912,002.020,202M43
31/07/2020-3,23%-62,011.860,001.975,961.860,001.975,96344K16
30/07/2020-1,03%-19,991.922,011.928,531.922,011.953,03716K19
29/07/20201,32%25,221.942,001.916,781.916,781.975,982M34
28/07/2020-3,73%-74,221.916,781.950,001.915,002.002,082M34
27/07/20207,51%139,001.991,001.840,001.834,001.994,974M60
24/07/2020-6,46%-128,001.852,001.899,971.800,001.899,976M102
23/07/2020-3,14%-64,131.980,002.160,001.935,022.200,0022M174
22/07/2020-1,30%-26,862.044,132.055,002.000,002.070,012M60
21/07/2020-5,43%-119,012.070,992.160,002.028,022.188,008M112
20/07/20208,03%162,762.190,002.040,001.999,992.200,004M83
17/07/20201,29%25,802.027,242.016,782.000,002.040,001M28
16/07/2020-3,31%-68,552.001,441.999,991.971,122.036,331M39
15/07/20203,09%61,992.069,992.050,351.966,382.069,992M48
14/07/2020-1,57%-32,002.008,002.161,991.983,862.162,002M54
13/07/2020-0,24%-4,902.040,002.223,992.040,002.400,007M138
10/07/202010,83%199,902.044,901.873,241.855,002.044,901M34
09/07/20201,42%25,751.845,001.842,001.800,001.876,221M25
08/07/2020-3,23%-60,751.819,251.876,001.760,001.894,002M62
07/07/20205,68%101,001.880,001.864,771.779,001.891,403M70
06/07/20207,17%119,001.779,001.699,991.691,001.784,433M53
03/07/20202,15%35,011.660,001.655,001.655,001.695,00319K16
02/07/20209,35%138,991.624,991.629,991.586,001.629,99725K24
01/07/20200,19%2,871.486,001.470,001.470,001.500,002M17
30/06/20209,54%129,181.483,131.384,001.384,001.492,003M26
29/06/20202,26%29,971.353,951.310,001.310,001.353,95201K10
26/06/20201,53%19,981.323,981.304,011.304,011.355,012M25
25/06/20201,75%22,371.304,001.258,001.258,001.304,00284K5
24/06/2020-1,11%-14,371.281,631.304,001.281,631.304,00360K6
23/06/2020-1,29%-17,001.296,001.300,001.294,001.304,00233K8
22/06/2020-1,43%-18,991.313,001.299,501.299,501.317,002M9
19/06/2020-0,60%-8,011.331,991.364,001.316,921.364,00282K10
18/06/20202,68%35,001.340,001.336,001.336,001.360,00603K15
17/06/20202,11%27,001.305,001.305,001.302,011.316,651M11
16/06/2020-0,62%-8,001.278,001.271,991.257,991.280,00670K9
15/06/20209,91%116,001.286,001.220,001.215,991.286,00574K17
12/06/2020-6,77%-85,001.170,001.244,001.170,001.244,001M28
10/06/20207,91%92,001.255,001.200,001.200,001.255,001M19
09/06/20201,25%14,311.163,001.150,001.142,001.168,34512K13
08/06/20204,05%44,701.148,691.102,001.102,001.150,482M12
05/06/2020-0,27%-3,011.103,991.100,001.084,001.104,00536K18
04/06/2020-1,51%-17,001.107,001.141,761.107,001.141,7678K4
03/06/2020-3,10%-36,001.124,001.124,011.119,991.132,00574K15
02/06/2020-3,95%-47,671.160,001.180,001.150,001.190,00513K16
01/06/20209,79%107,671.207,671.155,001.140,001.207,672M30
29/05/20201,54%16,641.100,001.104,001.100,001.105,00453K3
28/05/2020-0,29%-3,141.083,361.082,321.082,321.092,6076K6
27/05/2020-1,41%-15,501.086,501.090,001.060,001.090,00194K14
26/05/2020-5,81%-68,001.102,001.128,001.099,391.128,00707K13
25/05/20202,63%30,001.170,001.170,001.170,001.170,0012K1
22/05/2020-1,13%-13,001.140,001.152,001.132,001.159,00254K6
21/05/2020-0,95%-11,001.153,001.126,001.112,001.162,002M14
20/05/2020-0,74%-8,701.164,001.172,001.162,111.172,00117K8
19/05/20200,66%7,701.172,701.170,001.162,001.174,00292K9
18/05/2020-0,60%-7,001.165,001.193,261.165,001.193,26986K14
15/05/20200,69%8,001.172,001.162,001.151,001.172,00116K6
14/05/20200,17%2,001.164,001.168,001.134,911.169,482M14
13/05/2020-2,35%-28,001.162,001.188,001.150,001.188,00176K6
12/05/2020-0,83%-10,001.190,001.208,001.190,001.215,99265K9
11/05/20202,04%24,001.200,001.156,001.156,001.200,00318K13
08/05/20202,71%31,001.176,001.140,001.140,001.178,00140K6
07/05/20203,33%36,851.145,001.148,001.128,011.150,94768K9
06/05/20202,13%23,151.108,151.109,001.089,011.109,00664K6
05/05/20204,15%43,281.085,001.095,001.082,001.100,00578K8
04/05/2020-1,45%-15,281.041,72999,81995,001.046,002M23
30/04/2020-2,13%-23,001.057,001.199,321.057,001.199,322M31
29/04/20201,89%20,001.080,001.101,991.060,001.101,99692K37
28/04/2020-6,94%-79,001.060,001.140,001.059,991.140,001M38
27/04/20209,73%101,001.139,001.038,001.038,001.140,00429K13
24/04/20207,90%76,001.038,00986,00986,001.038,00520K21
23/04/2020-2,83%-28,00962,001.000,33962,001.000,33629K7
22/04/2020-1,39%-14,00990,00950,00933,00990,00738K20
20/04/20202,55%25,001.004,00975,00956,001.013,001M49
17/04/2020-0,61%-6,00979,001.003,00979,001.014,01772K46
16/04/20204,23%40,00985,00960,00960,00985,00274K9
15/04/20202,83%26,00945,00943,00941,00986,58445K28
14/04/20209,54%80,00919,00829,00829,00957,00589K30
13/04/202017,34%124,00839,00714,00714,00839,001M10
09/04/20201,85%13,00715,00715,00715,00715,0072K1
08/04/2020-1,40%-10,00702,00708,10702,00716,80177K6
07/04/20207,07%47,00712,00695,00695,00736,00689K17
06/04/20205,06%32,00665,00663,20663,20665,6020K3
03/04/20204,25%25,80633,00642,00633,00642,0090K4
02/04/2020-2,85%-17,80607,20625,00600,00633,60871K8
01/04/2020-6,72%-45,00625,00655,00625,00668,80211K9
31/03/20202,89%18,80670,00690,00670,00690,0048K5
30/03/2020-1,09%-7,19651,20653,00649,60653,00111K8
27/03/20200,52%3,39658,39642,00635,00658,391M8
26/03/2020-3,33%-22,59655,00672,00650,39672,0052K6
25/03/20205,54%35,59677,59630,00630,00693,883M15
24/03/202017,37%95,00642,00620,00609,00642,00447K8
23/03/20201,11%6,00547,00545,00542,00547,40754K6
20/03/2020-2,05%-11,30541,00552,00541,00587,721M15
19/03/202018,27%85,30552,30468,00468,00556,50165K15
18/03/2020-15,01%-82,50467,00494,01462,00499,22452K12
17/03/2020-3,60%-20,50549,50506,67506,67549,50765K12
16/03/2020-13,64%-90,00570,00600,00570,00600,00477K18
13/03/2020-1,49%-10,00660,00706,50609,50706,50447K14
12/03/2020-10,07%-75,00670,00681,10659,40681,101M8
11/03/2020--745,00731,50731,50755,351M12


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito