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
01/12/20200,26%0,2595,7097,0694,0399,0549M3.647
30/11/2020-2,32%-2,2795,45100,4192,99100,9554M5.278
27/11/20203,95%3,7197,7297,1597,0099,9042M3.820
26/11/2020-0,68%-0,6494,0196,0092,4499,8025M4.135
25/11/20201,25%1,1794,6593,4790,8095,3552M4.119
24/11/20205,20%4,6293,4892,1088,8694,1254M4.709
23/11/20207,85%6,4788,8684,0083,2789,3535M3.780
20/11/2020-0,73%-0,6182,3983,3082,3984,1714M1.895
19/11/20202,47%2,0083,0083,3081,5784,4936M3.386
18/11/20209,47%7,0181,0074,7773,5682,7142M3.772
17/11/20206,78%4,7073,9977,8872,5378,2057M4.085
16/11/2020-0,46%-0,3269,2969,1768,3070,0414M1.146
13/11/2020-0,64%-0,4569,6170,3368,7770,7715M1.353
12/11/2020-0,86%-0,6170,0670,6769,9071,5610M897
11/11/20201,68%1,1770,6770,7369,2971,0712M1.083
10/11/2020-2,15%-1,5369,5070,8766,5571,2820M2.593
09/11/2020-2,03%-1,4771,0372,7670,5075,0923M2.114
06/11/2020-4,00%-3,0272,5075,0371,8575,5016M2.341
05/11/20200,84%0,6375,5275,1973,7376,4423M1.421
04/11/2020-0,56%-0,4274,8977,0074,0778,0423M3.077
03/11/20207,66%5,3675,3172,4271,8476,6821M1.751
30/10/2020-6,02%-4,4869,9573,3768,6173,7516M2.374
29/10/20201,44%1,0674,4373,4173,4075,609M998
28/10/2020-2,32%-1,7473,3774,4572,8074,9115M1.451
27/10/20202,04%1,5075,1174,0073,9075,9311M1.455
26/10/2020-0,26%-0,1973,6173,0972,2274,7815M5.479
23/10/2020-0,67%-0,5073,8074,1671,6374,5712M3.594
22/10/2020-87,47%-518,8174,3077,2874,2779,4319M4.525
21/10/20200,22%1,31593,11592,00589,11606,398M261
20/10/2020-1,53%-9,21591,80603,11585,00605,5517M402
19/10/2020-3,30%-20,49601,01630,35601,00630,8911M555
16/10/2020-1,66%-10,50621,50637,11619,74640,677M264
15/10/2020-2,77%-18,00632,00639,00620,50647,6112M323
14/10/20204,19%26,12650,00629,00623,88651,3614M367
13/10/20204,15%24,88623,88600,02600,02628,1112M331
09/10/20200,07%0,42599,00602,24590,40602,244M127
08/10/20200,43%2,58598,58613,00595,00617,558M190
07/10/20202,92%16,90596,00588,30584,00602,499M169
06/10/2020-2,26%-13,38579,10593,22570,00593,728M275
05/10/2020-0,26%-1,52592,48599,76585,48608,6010M247
02/10/2020-6,24%-39,50594,00601,60588,85617,9916M523
01/10/20205,42%32,56633,50610,00610,00634,9913M346
30/09/20201,51%8,94600,94599,89594,80611,4014M253
29/09/2020-0,34%-2,00592,00594,00581,00604,0013M337
28/09/20205,32%30,00594,00586,30580,00596,0012M378
25/09/20205,22%27,97564,00536,00536,00569,2013M227
24/09/20201,14%6,03536,03521,90493,50550,0025M466
23/09/2020-8,30%-48,00530,00564,97524,15568,5016M436
22/09/2020-4,86%-29,50578,00583,50567,00593,0015M306
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--1.140,001.152,001.132,001.159,00254K6


*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