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 |
| 03/12/2019 | 0,14% | 0,49 | 355,00 | 353,53 | 351,60 | 355,00 | 283K | 5 |
| 02/12/2019 | 1,17% | 4,11 | 354,51 | 354,51 | 354,51 | 354,51 | 35K | 1 |
| 29/11/2019 | -0,88% | -3,10 | 350,40 | 350,40 | 350,40 | 350,40 | 35K | 1 |
| 27/11/2019 | 1,53% | 5,33 | 353,50 | 352,79 | 352,79 | 353,50 | 106K | 3 |
| 26/11/2019 | -2,01% | -7,13 | 348,17 | 348,17 | 348,17 | 348,17 | 35K | 1 |
| 25/11/2019 | 1,06% | 3,73 | 355,30 | 357,00 | 355,30 | 357,00 | 71K | 2 |
| 22/11/2019 | -6,93% | -26,17 | 351,57 | 355,00 | 351,19 | 355,00 | 106K | 3 |
| 21/11/2019 | -0,09% | -0,35 | 377,74 | 379,00 | 377,74 | 379,00 | 76K | 2 |
| 19/11/2019 | 2,80% | 10,29 | 378,09 | 378,09 | 378,09 | 378,09 | 38K | 1 |
| 14/11/2019 | -0,49% | -1,80 | 367,80 | 367,80 | 367,80 | 367,80 | 37K | 1 |
| 13/11/2019 | 2,11% | 7,63 | 369,60 | 370,00 | 369,60 | 370,00 | 74K | 2 |
| 12/11/2019 | 1,11% | 3,97 | 361,97 | 364,50 | 361,97 | 365,10 | 182K | 4 |
| 11/11/2019 | 2,73% | 9,50 | 358,00 | 358,00 | 358,00 | 358,00 | 36K | 1 |
| 08/11/2019 | 1,22% | 4,20 | 348,50 | 345,75 | 345,75 | 348,50 | 381K | 3 |
| 07/11/2019 | 6,93% | 22,30 | 344,30 | 339,20 | 339,20 | 344,30 | 238K | 4 |
| 06/11/2019 | 1,62% | 5,12 | 322,00 | 322,22 | 322,00 | 322,22 | 354K | 4 |
| 05/11/2019 | -0,91% | -2,91 | 316,88 | 320,48 | 316,88 | 320,48 | 320K | 6 |
| 29/10/2019 | -2,51% | -8,22 | 319,79 | 319,79 | 319,79 | 319,79 | 96K | 1 |
| 28/10/2019 | -0,60% | -1,99 | 328,01 | 329,40 | 328,01 | 336,27 | 595K | 11 |
| 25/10/2019 | 11,56% | 34,20 | 330,00 | 308,83 | 308,83 | 330,80 | 471K | 7 |
| 24/10/2019 | 8,75% | 23,80 | 295,80 | 300,00 | 295,80 | 300,00 | 148K | 3 |
| 17/10/2019 | 0,97% | 2,60 | 272,00 | 272,00 | 272,00 | 272,00 | 27K | 1 |
| 16/10/2019 | 15,62% | 36,40 | 269,40 | 269,40 | 269,40 | 269,40 | 27K | 1 |
| 03/10/2019 | -6,14% | -15,25 | 233,00 | 233,00 | 233,00 | 233,00 | 23K | 1 |
| 02/10/2019 | -1,80% | -4,56 | 248,25 | 246,93 | 246,93 | 248,25 | 99K | 3 |
| 27/09/2019 | 6,22% | 14,81 | 252,81 | 252,81 | 252,81 | 252,81 | 126K | 3 |
| 24/09/2019 | -4,42% | -11,00 | 238,00 | 238,00 | 238,00 | 238,00 | 24K | 1 |
| 13/09/2019 | 12,61% | 27,88 | 249,00 | 248,81 | 248,81 | 249,00 | 50K | 2 |
| 27/08/2019 | -2,50% | -5,68 | 221,12 | 223,37 | 221,12 | 223,37 | 268K | 4 |
| 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 |
Date,Open,High,Low,Close,Volume
03-Dec-19,353.53,355.00,351.60,355.00,282686
02-Dec-19,354.51,354.51,354.51,354.51,35451
29-Nov-19,350.40,350.40,350.40,350.40,35040
27-Nov-19,352.79,353.50,352.79,353.50,105971
26-Nov-19,348.17,348.17,348.17,348.17,34817
25-Nov-19,357.00,357.00,355.30,355.30,71230
22-Nov-19,355.00,355.00,351.19,351.57,105776
21-Nov-19,379.00,379.00,377.74,377.74,75674
19-Nov-19,378.09,378.09,378.09,378.09,37809
14-Nov-19,367.80,367.80,367.80,367.80,36780
13-Nov-19,370.00,370.00,369.60,369.60,73960
12-Nov-19,364.50,365.10,361.97,361.97,182057
11-Nov-19,358.00,358.00,358.00,358.00,35800
08-Nov-19,345.75,348.50,345.75,348.50,380600
07-Nov-19,339.20,344.30,339.20,344.30,238363
06-Nov-19,322.22,322.22,322.00,322.00,354376
05-Nov-19,320.48,320.48,316.88,316.88,319760
29-Oct-19,319.79,319.79,319.79,319.79,95937
28-Oct-19,329.40,336.27,328.01,328.01,595200
25-Oct-19,308.83,330.80,308.83,330.00,471404
24-Oct-19,300.00,300.00,295.80,295.80,148320
17-Oct-19,272.00,272.00,272.00,272.00,27200
16-Oct-19,269.40,269.40,269.40,269.40,26940
03-Oct-19,233.00,233.00,233.00,233.00,23300
02-Oct-19,246.93,248.25,246.93,248.25,98904
27-Sep-19,252.81,252.81,252.81,252.81,126405
24-Sep-19,238.00,238.00,238.00,238.00,23800
13-Sep-19,248.81,249.00,248.81,249.00,49781
27-Aug-19,223.37,223.37,221.12,221.12,267594
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-18,367.00,367.54,365.74,367.54,58929
29-Nov-18,325.00,325.00,325.00,325.00,58929
30-Oct-18,310.00,310.00,310.00,310.00,58929
29-Oct-18,320.00,320.00,320.00,320.00,58929
26-Oct-18,324.50,324.50,300.00,300.00,58929
24-Oct-18,280.00,280.00,280.00,280.00,58929
01-Oct-18,320.00,320.00,320.00,320.00,58929
27-Sep-18,320.00,320.00,320.00,320.00,58929
10-Aug-18,300.00,300.00,300.00,300.00,58929
02-Aug-18,310.01,311.60,310.01,311.60,58929
01-Aug-18,280.50,280.50,280.50,280.50,58929
23-Jul-18,282.70,282.70,282.70,282.70,58929
18-Jul-18,300.00,300.00,300.00,300.00,58929
10-Jul-18,311.50,311.50,311.50,311.50,58929
21-Jun-18,333.00,333.00,333.00,333.00,58929
12-Jun-18,318.00,318.00,318.00,318.00,58929
07-Jun-18,315.00,315.00,315.00,315.00,58929
07-May-18,270.10,270.10,265.39,265.39,58929
25-Apr-18,243.15,247.06,243.15,247.06,58929
23-Apr-18,246.64,246.64,246.64,246.64,58929
11-Apr-18,259.15,259.15,259.15,259.15,58929
09-Apr-18,245.84,245.84,245.84,245.84,58929
06-Apr-18,252.60,252.60,252.60,252.60,58929
03-Apr-18,223.00,223.00,223.00,223.00,58929
28-Mar-18,221.60,221.60,216.36,216.36,58929
26-Mar-18,248.00,248.00,248.00,248.00,58929
20-Mar-18,254.30,254.30,254.30,254.30,58929
19-Mar-18,257.20,257.20,257.20,257.20,58929
09-Mar-18,268.70,268.70,268.70,268.70,58929
27-Feb-18,288.83,288.83,285.40,285.40,58929
22-Feb-18,283.44,283.44,283.44,283.44,58929
21-Feb-18,277.29,277.29,277.29,277.29,58929
14-Feb-18,263.20,263.20,263.20,263.20,58929
*exoneração de responsabilidade