7,541.40

-38.67

-0.51%

51,983.98

+213.67

+0.41%

25,164.36

-272.63

-1.07%

2,805.88

-5.97

-0.21%

4.8940

-0.0350

-0.71%

21.15

+1.73

+8.91%

3,954.60

-15.00

-0.38%

76,711.75

-1,520.74

-1.94%

Crude Oil Dec 26

96.38

-0.08

-0.08%

US Private Equity

10,850.63

-82.20

-0.75%

São Paulo BRL

Tesla, Inc. (TSLA34.SA)

67.81 +0.40 (+0.59%)

At close: October 30 at 5:07:00 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	67.10	68.15	65.76	67.81	67.81	981,130
Oct 29, 2026	67.58	68.75	67.12	67.41	67.41	467,714
Oct 28, 2026	68.36	68.41	66.01	67.71	67.71	809,788
Oct 27, 2026	66.15	68.12	65.71	67.73	67.73	1,048,522
Oct 26, 2026	63.90	68.05	63.90	65.90	65.90	2,296,676
Oct 23, 2026	59.00	59.39	57.44	58.02	58.02	1,769,855
Oct 22, 2026	58.70	61.19	58.13	59.14	59.14	1,654,035
Oct 21, 2026	59.46	61.50	59.46	61.50	61.50	1,452,645
Oct 20, 2026	57.97	59.14	57.15	58.62	58.62	1,496,267
Oct 19, 2026	56.29	58.43	56.00	58.12	58.12	1,196,708
Oct 16, 2026	59.09	59.41	55.42	55.93	55.93	2,689,701
Oct 15, 2026	57.22	57.85	56.15	57.50	57.50	1,002,216
Oct 14, 2026	58.60	58.72	57.22	57.54	57.54	1,417,572
Oct 13, 2026	59.50	59.50	58.26	59.00	59.00	770,464
Oct 9, 2026	59.50	60.65	59.15	59.77	59.77	1,038,155
Oct 8, 2026	58.96	58.96	57.69	58.75	58.75	1,121,450
Oct 7, 2026	59.20	59.56	58.39	59.33	59.33	961,476
Oct 6, 2026	59.12	59.55	58.66	59.42	59.42	850,700
Oct 5, 2026	57.84	59.60	56.69	59.12	59.12	2,120,783
Oct 2, 2026	58.27	61.14	58.27	60.71	60.71	2,660,473
Oct 1, 2026	57.60	58.64	57.48	58.01	58.01	2,686,627
Sep 30, 2026	57.10	57.28	56.07	57.28	57.28	946,010
Sep 29, 2026	58.40	58.45	57.34	57.85	57.85	777,576
Sep 28, 2026	60.06	60.39	58.17	58.21	58.21	1,272,220
Sep 25, 2026	61.45	62.80	59.81	60.05	60.05	1,409,735
Sep 24, 2026	61.08	62.11	60.80	61.47	61.47	859,482
Sep 23, 2026	60.55	62.08	60.55	61.68	61.68	1,153,612
Sep 22, 2026	60.50	60.80	59.73	60.52	60.52	1,065,953
Sep 21, 2026	58.98	60.49	58.81	59.64	59.64	1,583,210
Sep 18, 2026	58.97	59.62	58.13	58.35	58.35	1,219,960
Sep 17, 2026	58.66	60.29	58.51	58.87	58.87	1,787,207
Sep 16, 2026	57.53	58.72	57.20	57.53	57.53	998,731
Sep 15, 2026	57.70	58.25	56.97	57.29	57.29	1,636,135
Sep 14, 2026	58.00	59.49	57.55	57.55	57.55	1,206,979
Sep 11, 2026	57.90	58.64	57.41	58.34	58.34	1,152,436
Sep 10, 2026	57.99	59.26	57.50	57.82	57.82	1,309,635
Sep 9, 2026	58.18	59.67	57.94	58.65	58.65	1,318,448
Sep 8, 2026	56.59	58.86	56.51	58.55	58.55	1,983,914
Sep 4, 2026	58.50	58.50	56.17	56.40	56.40	2,356,405
Sep 3, 2026	57.61	61.27	57.56	60.06	60.06	1,546,775
Sep 2, 2026	57.27	57.98	56.03	56.86	56.86	1,467,406
Sep 1, 2026	59.40	59.40	56.84	57.20	57.20	1,136,017
Aug 31, 2026	55.99	59.75	55.84	59.58	59.58	2,115,119
Aug 28, 2026	57.32	58.20	56.17	56.72	56.72	1,504,848
Aug 27, 2026	55.80	57.45	55.66	57.30	57.30	1,224,441
Aug 26, 2026	56.10	56.71	55.28	55.80	55.80	1,579,989
Aug 25, 2026	56.60	57.46	56.13	56.42	56.42	1,672,213
Aug 24, 2026	58.57	58.58	56.00	56.00	56.00	1,862,647
Aug 21, 2026	56.25	58.86	56.20	58.58	58.58	2,111,842
Aug 20, 2026	55.98	56.35	55.05	55.66	55.66	845,767
Aug 19, 2026	54.16	56.57	54.16	56.51	56.51	895,833
Aug 18, 2026	54.34	55.40	53.97	54.77	54.77	884,951
Aug 17, 2026	55.57	56.12	54.88	54.97	54.97	1,314,155
Aug 14, 2026	55.35	57.35	54.86	55.58	55.58	1,692,787
Aug 13, 2026	52.77	55.37	52.67	55.19	55.19	1,341,473
Aug 12, 2026	53.87	54.19	52.29	52.71	52.71	841,841
Aug 11, 2026	52.74	53.93	52.60	53.67	53.67	1,139,281
Aug 10, 2026	52.30	52.86	51.83	52.60	52.60	1,112,850
Aug 7, 2026	51.53	53.10	51.11	52.30	52.30	1,331,338
Aug 6, 2026	51.44	51.48	50.35	51.09	51.09	1,106,553
Aug 5, 2026	51.79	52.26	51.22	51.49	51.49	1,084,026
Aug 4, 2026	51.64	52.83	51.14	52.46	52.46	1,947,617
Aug 3, 2026	49.56	51.61	48.96	51.40	51.40	1,209,704
Jul 31, 2026	49.00	49.59	48.57	49.25	49.25	476,737
Jul 30, 2026	48.42	49.20	47.96	48.95	48.95	1,227,451
Jul 29, 2026	49.15	49.40	47.33	47.33	47.33	1,413,055
Jul 28, 2026	49.23	49.63	48.15	49.00	49.00	903,568
Jul 27, 2026	50.22	50.45	48.59	49.27	49.27	1,309,074
Jul 24, 2026	51.05	51.25	48.63	49.55	49.55	1,427,595
Jul 23, 2026	54.61	54.94	50.19	50.60	50.60	3,001,781
Jul 22, 2026	59.64	60.07	57.72	57.72	57.72	891,473
Jul 21, 2026	58.92	60.91	58.64	60.02	60.02	1,200,293
Jul 20, 2026	61.14	61.36	58.60	58.60	58.60	1,468,734
Jul 17, 2026	61.17	61.56	60.49	60.80	60.80	1,377,741
Jul 16, 2026	62.50	62.99	61.43	62.18	62.18	823,936
Jul 15, 2026	62.92	64.41	62.10	62.49	62.49	1,259,441
Jul 14, 2026	63.49	63.67	62.65	62.66	62.66	798,506
Jul 13, 2026	65.76	65.76	62.81	63.06	63.06	1,221,649
Jul 10, 2026	65.01	65.89	64.59	65.15	65.15	678,112
Jul 9, 2026	63.45	65.22	62.89	64.86	64.86	780,967
Jul 8, 2026	64.19	64.47	62.80	63.40	63.40	985,398
Jul 7, 2026	67.08	67.30	64.80	64.80	64.80	676,992
Jul 6, 2026	64.56	67.50	63.22	67.50	67.50	1,357,115
Jul 3, 2026	64.45	64.87	64.43	64.70	64.70	296,148
Jul 2, 2026	70.17	70.26	63.41	63.77	63.77	1,928,795
Jul 1, 2026	68.00	70.43	67.86	69.16	69.16	600,970
Jun 30, 2026	65.67	68.54	65.31	67.65	67.65	616,029
Jun 29, 2026	61.65	66.74	61.30	66.26	66.26	1,258,337
Jun 26, 2026	59.94	62.52	59.58	61.34	61.34	866,903
Jun 25, 2026	61.48	61.48	60.30	60.52	60.52	791,438
Jun 24, 2026	62.12	62.55	60.69	61.00	61.00	726,437
Jun 23, 2026	63.94	63.94	61.51	61.51	61.51	1,055,128
Jun 22, 2026	63.88	66.64	63.13	65.07	65.07	731,365
Jun 19, 2026	64.50	65.32	63.95	64.08	64.08	171,732
Jun 18, 2026	63.84	64.99	62.01	64.45	64.45	1,066,615
Jun 17, 2026	63.66	64.12	62.88	63.21	63.21	873,151
Jun 16, 2026	64.22	65.48	63.47	64.20	64.20	484,784
Jun 15, 2026	64.80	65.46	64.17	64.83	64.83	885,635
Jun 12, 2026	63.59	64.07	61.40	64.00	64.00	1,348,217
Jun 11, 2026	62.35	63.62	61.36	63.50	63.50	1,513,079
Jun 10, 2026	63.92	64.08	61.52	61.77	61.77	933,129
Jun 9, 2026	66.66	67.60	62.40	63.98	63.98	948,869
Jun 8, 2026	64.35	66.78	63.66	66.10	66.10	1,096,430
Jun 5, 2026	67.15	67.78	62.58	62.75	62.75	1,584,572
Jun 3, 2026	66.01	68.25	65.59	67.18	67.18	527,300
Jun 2, 2026	65.62	66.38	64.85	66.18	66.18	421,532
Jun 1, 2026	67.55	67.55	65.01	65.01	65.01	843,469
May 29, 2026	69.60	69.66	67.79	68.15	68.15	1,085,981
May 28, 2026	69.05	69.80	68.88	69.35	69.35	679,784
May 27, 2026	69.47	70.40	68.98	69.41	69.41	1,055,048
May 26, 2026	67.29	68.30	66.84	67.98	67.98	629,887
May 25, 2026	66.72	67.79	66.72	67.01	67.01	145,320
May 22, 2026	65.96	67.61	65.74	66.58	66.58	1,061,318
May 21, 2026	66.00	66.91	64.65	65.30	65.30	832,615
May 20, 2026	64.27	65.27	63.80	64.99	64.99	782,236
May 19, 2026	63.75	63.81	62.10	63.64	63.64	996,608
May 18, 2026	65.70	65.94	63.49	63.75	63.75	933,274
May 15, 2026	68.00	68.50	66.39	66.39	66.39	770,856
May 14, 2026	69.83	70.32	68.70	68.84	68.84	924,606
May 13, 2026	66.56	70.32	66.18	69.85	69.85	1,745,474
May 12, 2026	67.45	68.47	64.68	65.89	65.89	1,361,816
May 11, 2026	64.80	68.66	63.72	67.88	67.88	1,081,718
May 8, 2026	63.74	65.97	63.50	65.05	65.05	1,395,858
May 7, 2026	62.00	63.93	61.90	63.01	63.01	1,065,433
May 6, 2026	60.08	61.75	59.06	61.39	61.39	1,025,067
May 5, 2026	61.15	61.92	59.75	59.75	59.75	765,373
May 4, 2026	60.25	61.19	59.71	61.02	61.02	1,050,675
Apr 30, 2026	58.11	59.55	57.49	59.54	59.54	1,121,809
Apr 29, 2026	58.69	58.74	57.81	57.81	57.81	510,821
Apr 28, 2026	58.01	59.58	58.01	58.33	58.33	919,668
Apr 27, 2026	58.15	59.10	56.56	58.65	58.65	1,366,159
Apr 24, 2026	58.71	59.99	58.14	58.90	58.90	1,578,660
Apr 23, 2026	58.34	59.62	57.01	58.23	58.23	2,397,136
Apr 22, 2026	60.56	62.06	59.79	62.06	62.06	622,838
Apr 20, 2026	62.29	63.16	60.50	60.69	60.69	731,727
Apr 17, 2026	61.40	63.75	60.79	62.29	62.29	958,463
Apr 16, 2026	61.52	61.55	59.68	60.61	60.61	707,364
Apr 15, 2026	57.24	61.51	56.46	61.09	61.09	2,260,943
Apr 14, 2026	55.65	57.24	55.26	56.70	56.70	1,255,533
Apr 13, 2026	54.41	55.98	54.41	54.87	54.87	1,039,391
Apr 10, 2026	54.50	54.98	53.88	54.49	54.49	1,342,998
Apr 9, 2026	54.53	55.32	53.51	54.56	54.56	1,290,372
Apr 8, 2026	57.87	57.94	54.35	54.53	54.53	1,788,650
Apr 7, 2026	56.09	56.15	54.46	55.81	55.81	1,734,248
Apr 6, 2026	58.67	59.12	55.89	56.57	56.57	1,526,746
Apr 2, 2026	59.93	59.93	57.92	58.50	58.50	3,107,456
Apr 1, 2026	61.05	61.66	60.42	61.21	61.21	789,011
Mar 31, 2026	58.70	60.53	58.70	60.09	60.09	1,336,900
Mar 30, 2026	60.31	60.31	57.86	58.00	58.00	1,048,895
Mar 27, 2026	60.63	60.88	58.94	59.24	59.24	1,465,703
Mar 26, 2026	62.49	62.67	61.04	61.20	61.20	893,954
Mar 25, 2026	64.11	64.73	62.82	62.82	62.82	1,016,301
Mar 24, 2026	62.04	63.59	61.92	63.03	63.03	1,078,889
Mar 23, 2026	61.50	62.83	61.01	62.04	62.04	1,614,152
Mar 20, 2026	62.26	62.95	60.60	61.15	61.15	1,183,252
Mar 19, 2026	63.90	64.02	61.98	61.98	61.98	1,704,303
Mar 18, 2026	64.90	65.60	64.17	64.18	64.18	623,430
Mar 17, 2026	64.47	64.96	63.85	64.96	64.96	617,319
Mar 16, 2026	65.11	66.38	64.45	64.45	64.45	769,204
Mar 13, 2026	65.40	65.50	64.44	64.95	64.95	739,985
Mar 12, 2026	65.85	66.00	64.35	64.86	64.86	743,187
Mar 11, 2026	64.79	66.91	64.58	65.54	65.54	986,666
Mar 10, 2026	64.82	65.75	64.20	64.30	64.30	1,005,653
Mar 9, 2026	64.03	64.78	62.34	64.08	64.08	1,805,392
Mar 6, 2026	66.50	66.50	64.85	64.85	64.85	772,326
Mar 5, 2026	66.08	67.12	65.78	66.38	66.38	1,272,511
Mar 4, 2026	65.89	66.60	64.27	66.11	66.11	1,385,529
Mar 3, 2026	64.62	65.39	64.06	64.65	64.65	1,325,178
Mar 2, 2026	63.62	65.53	63.14	65.11	65.11	1,598,082
Feb 27, 2026	65.37	65.48	63.94	64.26	64.26	991,659
Feb 26, 2026	66.50	66.90	65.05	65.40	65.40	858,850
Feb 25, 2026	65.85	67.45	65.66	66.51	66.51	774,457
Feb 24, 2026	64.29	66.14	64.17	65.85	65.85	1,056,371
Feb 23, 2026	66.00	66.18	63.65	64.47	64.47	1,832,829
Feb 20, 2026	67.00	67.15	65.95	66.76	66.76	952,171
Feb 19, 2026	66.79	67.79	66.02	66.92	66.92	959,701
Feb 18, 2026	67.80	68.10	67.00	67.00	67.00	777,570
Feb 13, 2026	67.56	69.12	67.17	67.80	67.80	1,588,899
Feb 12, 2026	69.62	70.32	67.26	67.64	67.64	1,487,780
Feb 11, 2026	68.88	70.54	68.16	69.10	69.10	1,412,907
Feb 10, 2026	68.18	69.39	67.66	69.31	69.31	1,028,375
Feb 9, 2026	66.80	68.26	66.24	67.76	67.76	1,004,923
Feb 6, 2026	65.89	67.59	64.90	67.17	67.17	1,811,253
Feb 5, 2026	65.40	65.93	63.70	65.34	65.34	1,796,238
Feb 4, 2026	68.70	69.40	65.61	66.04	66.04	2,189,998
Feb 3, 2026	69.82	69.92	67.80	68.94	68.94	1,588,932
Feb 2, 2026	69.35	72.07	68.24	69.50	69.50	1,540,313
Jan 30, 2026	69.30	72.07	68.78	71.09	71.09	2,634,996
Jan 29, 2026	71.79	71.79	67.29	67.49	67.49	2,446,043
Jan 28, 2026	70.16	71.35	69.90	71.35	71.35	971,574
Jan 27, 2026	71.80	71.90	69.70	69.70	69.70	1,569,454
Jan 26, 2026	73.73	73.73	71.59	71.80	71.80	1,506,741
Jan 23, 2026	74.20	74.61	73.48	73.91	73.91	1,238,862
Jan 22, 2026	72.69	74.20	71.81	74.20	74.20	1,434,256
Jan 21, 2026	70.16	72.80	69.94	71.97	71.97	2,231,751
Jan 20, 2026	72.00	72.40	70.12	70.16	70.16	1,403,529
Jan 19, 2026	72.90	75.99	72.02	72.89	72.89	463,209
Jan 16, 2026	73.99	75.27	73.23	73.77	73.77	1,168,526
Jan 15, 2026	74.21	74.90	73.41	73.41	73.41	1,042,123
Jan 14, 2026	74.90	75.17	73.00	73.82	73.82	1,314,510
Jan 13, 2026	75.69	76.00	74.65	74.87	74.87	1,251,227
Jan 12, 2026	74.40	76.17	73.52	75.53	75.53	891,548
Jan 9, 2026	73.70	75.21	72.22	74.86	74.86	1,241,936
Jan 8, 2026	72.02	73.51	71.56	73.50	73.50	1,222,844
Jan 7, 2026	73.49	73.83	72.75	73.23	73.23	1,305,836
Jan 6, 2026	76.28	76.28	71.97	73.16	73.16	1,973,077
Jan 5, 2026	75.54	77.32	75.45	76.45	76.45	1,152,554
Jan 2, 2026	77.78	78.12	73.76	74.10	74.10	1,482,755
Dec 30, 2025	79.82	80.05	77.52	77.52	77.52	864,463
Dec 29, 2025	81.79	81.88	79.82	79.82	79.82	1,223,391
Dec 26, 2025	84.13	84.65	81.84	82.40	82.40	1,100,552
Dec 23, 2025	85.44	85.67	83.50	83.50	83.50	1,279,365
Dec 22, 2025	84.26	86.60	84.05	84.66	84.66	1,852,839
Dec 19, 2025	84.18	84.39	81.75	83.26	83.26	1,449,794
Dec 18, 2025	82.19	84.58	81.85	83.26	83.26	1,663,510
Dec 17, 2025	84.00	85.05	80.44	80.53	80.53	1,789,357
Dec 16, 2025	80.21	84.00	79.32	84.00	84.00	1,743,074
Dec 15, 2025	78.15	81.30	78.15	80.60	80.60	1,982,822
Dec 12, 2025	75.36	77.88	74.75	77.47	77.47	1,540,028
Dec 11, 2025	76.45	76.46	74.40	75.31	75.31	933,107
Dec 10, 2025	76.00	78.00	75.74	76.78	76.78	1,160,586
Dec 9, 2025	74.45	76.95	74.25	75.65	75.65	1,464,778
Dec 8, 2025	76.02	76.02	73.71	74.00	74.00	1,762,465
Dec 5, 2025	75.36	77.85	74.95	77.70	77.70	2,729,155
Dec 4, 2025	74.50	75.20	73.68	75.19	75.19	1,691,596
Dec 3, 2025	71.60	74.30	71.38	74.00	74.00	2,298,139
Dec 2, 2025	72.20	72.80	70.50	71.15	71.15	1,931,360
Dec 1, 2025	71.14	72.28	70.62	71.65	71.65	1,282,123
Nov 28, 2025	71.40	72.10	70.83	71.58	71.58	891,028
Nov 27, 2025	70.91	70.94	70.48	70.68	70.68	221,290
Nov 26, 2025	71.37	71.42	69.95	70.91	70.91	1,792,974
Nov 25, 2025	70.30	70.69	68.35	70.40	70.40	1,788,480
Nov 24, 2025	67.18	71.00	67.14	70.49	70.49	2,597,109
Nov 21, 2025	66.84	67.85	65.02	66.01	66.01	3,124,115
Nov 19, 2025	67.44	68.53	66.60	67.22	67.22	1,963,255
Nov 18, 2025	67.67	67.92	65.75	66.53	66.53	2,441,082
Nov 17, 2025	66.55	70.30	65.94	66.02	66.02	2,399,605
Nov 14, 2025	63.85	68.01	63.29	66.70	66.70	2,780,076
Nov 13, 2025	70.50	70.50	65.70	66.50	66.50	3,476,108
Nov 12, 2025	72.65	73.23	70.65	71.10	71.10	1,644,004
Nov 11, 2025	73.10	73.10	71.29	72.19	72.19	1,641,527
Nov 10, 2025	72.74	74.65	71.97	73.73	73.73	1,791,404
Nov 7, 2025	74.25	74.37	70.48	71.49	71.49	3,561,323
Nov 6, 2025	77.40	78.00	72.89	74.05	74.05	3,333,424
Nov 5, 2025	75.25	78.06	74.03	77.32	77.32	2,233,658
Nov 4, 2025	76.90	77.31	74.87	75.25	75.25	2,250,048
Nov 3, 2025	76.50	79.21	75.80	78.00	78.00	2,315,580
Oct 31, 2025	75.00	77.07	74.60	76.50	76.50	1,964,300
Oct 30, 2025	76.59	76.59	74.00	74.00	74.00	1,702,066

Mobilize your Website

View Site in Mobile | Classic

Share by: