São Paulo BRL

Tesla, Inc. (TSLA34.SA)

73.77

-0.02

(-0.03%)

At close: January 31 at 6:11:00 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	73.34	76.47	72.29	73.77	73.77	1,898,428
Jan 30, 2025	74.67	76.05	70.87	73.79	73.79	2,913,128
Jan 29, 2025	72.50	73.00	69.75	69.75	69.75	1,647,531
Jan 28, 2025	73.23	73.60	71.05	72.75	72.75	1,257,860
Jan 27, 2025	72.77	75.35	71.92	73.00	73.00	2,057,871
Jan 24, 2025	76.70	76.88	74.80	74.80	74.80	1,044,666
Jan 23, 2025	76.92	78.20	75.35	76.05	76.05	1,531,231
Jan 22, 2025	78.75	79.95	77.00	77.00	77.00	1,878,843
Jan 21, 2025	82.58	82.58	76.66	80.26	80.26	2,831,140
Jan 20, 2025	82.33	83.48	81.80	82.50	82.50	698,620
Jan 17, 2025	78.82	83.27	78.78	82.10	82.10	2,300,378
Jan 16, 2025	79.87	80.24	77.48	78.20	78.20	1,618,585
Jan 15, 2025	75.80	80.59	75.40	80.59	80.59	1,750,244
Jan 14, 2025	77.70	79.79	74.62	75.33	75.33	1,636,265
Jan 13, 2025	72.92	77.25	72.41	77.25	77.25	1,133,897
Jan 10, 2025	75.00	75.90	73.30	75.29	75.29	1,348,189
Jan 9, 2025	75.76	76.02	73.80	73.80	73.80	440,449
Jan 8, 2025	74.55	76.93	74.22	75.47	75.47	1,185,330
Jan 7, 2025	77.20	78.63	74.06	74.70	74.70	2,073,693
Jan 6, 2025	80.02	81.48	76.69	78.09	78.09	1,944,940
Jan 3, 2025	73.92	79.11	72.52	79.11	79.11	2,078,722
Jan 2, 2025	79.56	79.71	71.66	72.41	72.41	3,055,166
Dec 30, 2024	81.90	82.66	80.27	80.27	80.27	1,673,301
Dec 27, 2024	87.00	87.43	82.78	83.60	83.60	2,436,393
Dec 26, 2024	89.91	90.48	87.00	87.00	87.00	2,641,155
Dec 23, 2024	83.03	84.02	80.22	83.50	83.50	2,494,059
Dec 20, 2024	79.64	85.09	79.11	80.59	80.59	2,605,788
Dec 19, 2024	89.46	89.75	80.69	84.00	84.00	3,958,996
Dec 18, 2024	90.69	94.33	84.10	85.40	85.40	4,261,262
Dec 17, 2024	91.00	93.50	87.42	91.20	91.20	4,852,804
Dec 16, 2024	83.15	89.38	82.51	89.38	89.38	3,670,203
Dec 13, 2024	79.73	82.60	78.32	82.60	82.60	2,753,885
Dec 12, 2024	78.57	80.45	77.33	78.00	78.00	2,616,727
Dec 11, 2024	77.00	79.80	75.95	79.80	79.80	2,468,561
Dec 10, 2024	74.21	77.51	73.80	75.98	75.98	2,469,799
Dec 9, 2024	75.13	76.45	71.69	74.00	74.00	2,456,843
Dec 6, 2024	70.70	74.40	70.06	74.40	74.40	2,035,842
Dec 5, 2024	67.44	70.10	67.20	69.50	69.50	1,875,831
Dec 4, 2024	67.11	67.40	65.96	67.35	67.35	1,275,266
Dec 3, 2024	67.29	67.60	65.80	66.42	66.42	1,268,041
Dec 2, 2024	66.22	68.25	66.15	67.73	67.73	1,766,416
Nov 29, 2024	63.60	65.36	63.11	65.00	65.00	1,525,488
Nov 28, 2024	61.50	62.38	61.16	62.20	62.20	471,953
Nov 27, 2024	61.90	62.38	59.70	61.60	61.60	1,917,761
Nov 26, 2024	61.54	62.80	61.04	61.57	61.57	2,270,488
Nov 25, 2024	65.20	65.60	62.50	62.50	62.50	2,406,836
Nov 22, 2024	62.00	64.65	61.50	64.10	64.10	1,854,009
Nov 21, 2024	62.10	63.21	60.90	61.69	61.69	1,734,500
Nov 19, 2024	61.00	62.72	60.05	62.66	62.66	2,104,039
Nov 18, 2024	61.40	62.55	59.28	61.06	61.06	3,588,792
Nov 14, 2024	59.69	59.75	56.00	56.00	56.00	2,358,321
Nov 13, 2024	59.99	62.26	58.60	60.00	60.00	3,564,620
Nov 12, 2024	62.39	62.47	58.39	59.30	59.30	3,665,804
Nov 11, 2024	62.13	64.80	60.63	63.20	63.20	6,262,563
Nov 8, 2024	53.53	58.99	53.43	57.66	57.66	3,653,318
Nov 7, 2024	51.22	53.42	50.50	53.00	53.00	2,499,344
Nov 6, 2024	51.38	52.40	49.82	51.20	51.20	4,604,674
Nov 5, 2024	44.70	45.88	44.52	45.27	45.27	1,509,061
Nov 4, 2024	44.38	44.83	43.19	43.80	43.80	1,741,623
Nov 1, 2024	45.60	46.15	44.96	45.74	45.74	908,908
Oct 31, 2024	46.35	46.94	45.08	45.42	45.42	988,431
Oct 30, 2024	46.62	47.60	46.31	46.50	46.50	920,678
Oct 29, 2024	47.00	47.34	45.94	46.61	46.61	1,116,421
Oct 28, 2024	48.13	48.78	46.62	46.62	46.62	1,476,965
Oct 25, 2024	45.62	48.06	45.39	48.02	48.02	3,424,294
Oct 24, 2024	43.49	46.42	43.37	46.00	46.00	4,779,379
Oct 23, 2024	38.80	40.10	37.84	40.10	40.10	1,440,938
Oct 22, 2024	38.86	38.92	38.27	38.82	38.82	599,134
Oct 21, 2024	39.00	39.28	38.65	38.86	38.86	756,213
Oct 18, 2024	38.88	39.49	38.78	39.22	39.22	538,654
Oct 17, 2024	39.32	39.49	38.59	39.18	39.18	653,045
Oct 16, 2024	39.24	39.53	38.76	39.15	39.15	747,718
Oct 15, 2024	38.51	39.50	38.38	38.83	38.83	963,934
Oct 14, 2024	38.81	38.92	37.50	38.25	38.25	1,085,732
Oct 11, 2024	39.06	39.29	37.77	38.25	38.25	2,693,054
Oct 10, 2024	42.26	42.40	40.56	41.70	41.70	1,482,619
Oct 9, 2024	42.20	43.14	41.77	42.20	42.20	972,243
Oct 8, 2024	42.13	42.41	42.08	42.38	42.38	500,424
Oct 7, 2024	42.72	42.72	41.19	41.19	41.19	892,783
Oct 4, 2024	42.16	42.81	41.75	42.75	42.75	1,413,719
Oct 3, 2024	41.92	42.78	40.70	40.95	40.95	1,664,542
Oct 2, 2024	43.26	43.26	40.99	42.20	42.20	1,288,506
Oct 1, 2024	44.61	44.81	42.50	43.90	43.90	840,858
Sep 30, 2024	43.99	45.21	43.61	44.50	44.50	671,854
Sep 27, 2024	43.78	44.32	43.18	44.32	44.32	528,923
Sep 26, 2024	44.52	44.67	42.78	43.28	43.28	634,193
Sep 25, 2024	43.15	44.01	43.01	44.01	44.01	508,358
Sep 24, 2024	43.39	43.84	42.54	43.37	43.37	1,026,234
Sep 23, 2024	42.11	43.21	41.97	43.16	43.16	1,170,612
Sep 20, 2024	41.37	41.61	40.50	41.39	41.39	450,447
Sep 19, 2024	39.64	41.45	39.42	41.40	41.40	1,152,588
Sep 18, 2024	39.31	39.90	38.85	38.87	38.87	767,093
Sep 17, 2024	39.35	40.29	38.84	39.15	39.15	701,947
Sep 16, 2024	39.97	39.97	38.52	38.97	38.97	775,005
Sep 13, 2024	40.10	40.55	39.43	40.00	40.00	862,438
Sep 12, 2024	39.70	40.87	39.54	40.20	40.20	985,444
Sep 11, 2024	39.70	40.12	38.38	40.12	40.12	800,104
Sep 10, 2024	38.20	39.85	38.20	39.85	39.85	1,117,895
Sep 9, 2024	38.00	38.55	37.54	37.63	37.63	973,448
Sep 6, 2024	40.46	40.70	36.68	36.68	36.68	1,623,692
Sep 5, 2024	39.50	41.20	38.94	40.15	40.15	1,654,210
Sep 4, 2024	36.90	39.13	36.77	38.51	38.51	1,296,824
Sep 3, 2024	37.53	38.53	36.96	37.11	37.11	1,417,128
Sep 2, 2024	37.43	37.54	37.01	37.07	37.07	369,748
Aug 30, 2024	37.00	37.65	36.65	37.65	37.65	1,115,028
Aug 29, 2024	36.46	37.81	36.23	36.28	36.28	1,278,774
Aug 28, 2024	36.15	36.63	35.07	35.50	35.50	946,335
Aug 27, 2024	36.50	37.03	35.55	35.87	35.87	887,718
Aug 26, 2024	37.60	37.73	36.15	36.48	36.48	850,998
Aug 23, 2024	37.10	38.09	37.01	37.80	37.80	740,014
Aug 22, 2024	38.75	39.00	36.77	36.80	36.80	1,228,469
Aug 21, 2024	37.90	38.40	37.48	38.27	38.27	1,032,904
Aug 20, 2024	38.39	38.89	37.55	37.92	37.92	1,175,892
Aug 19, 2024	37.03	37.68	36.44	37.65	37.65	1,049,964
Aug 16, 2024	36.28	37.53	35.92	37.10	37.10	908,404
Aug 15, 2024	34.92	36.95	34.92	36.65	36.65	1,530,396
Aug 14, 2024	35.51	35.72	34.03	34.46	34.46	2,986,052
Aug 13, 2024	34.20	35.68	33.88	35.41	35.41	738,660
Aug 12, 2024	34.22	34.32	33.47	33.81	33.81	638,179
Aug 9, 2024	34.09	34.55	33.58	34.55	34.55	755,966
Aug 8, 2024	34.04	35.00	33.77	34.49	34.49	734,064
Aug 7, 2024	35.37	35.65	33.71	33.71	33.71	1,134,334
Aug 6, 2024	35.80	35.81	34.22	35.61	35.61	1,485,554
Aug 5, 2024	34.07	36.73	32.94	35.87	35.87	2,340,423
Aug 2, 2024	37.98	38.71	36.77	36.78	36.78	1,188,100
Aug 1, 2024	40.80	40.87	38.47	38.85	38.85	1,370,972
Jul 31, 2024	39.79	41.34	39.75	41.30	41.30	1,176,584
Jul 30, 2024	41.23	41.34	38.73	38.85	38.85	1,057,150
Jul 29, 2024	39.33	41.45	39.25	40.81	40.81	1,646,892
Jul 26, 2024	39.20	39.49	38.01	38.03	38.03	1,304,634
Jul 25, 2024	38.34	39.78	38.09	38.80	38.80	2,108,135
Jul 24, 2024	39.80	40.01	37.83	38.14	38.14	2,821,287
Jul 23, 2024	44.32	44.69	42.30	42.30	42.30	1,093,650
Jul 22, 2024	42.41	44.05	42.35	43.77	43.77	1,475,633
Jul 19, 2024	43.09	43.23	41.31	41.90	41.90	910,108
Jul 18, 2024	43.44	44.70	42.82	43.50	43.50	1,901,462
Jul 17, 2024	42.84	44.17	42.24	42.40	42.40	1,569,025
Jul 16, 2024	43.54	43.73	41.66	43.60	43.60	1,277,427
Jul 15, 2024	44.00	45.33	42.84	43.04	43.04	1,980,720
Jul 12, 2024	40.16	42.91	39.71	42.29	42.29	1,808,904
Jul 11, 2024	44.77	45.79	40.80	40.80	40.80	3,490,096
Jul 10, 2024	44.35	45.31	43.52	44.50	44.50	1,373,974
Jul 9, 2024	42.88	44.90	42.59	44.40	44.40	1,655,671
Jul 8, 2024	42.49	44.25	41.96	43.32	43.32	1,901,956
Jul 5, 2024	43.08	43.38	41.80	42.87	42.87	1,667,883
Jul 4, 2024	42.62	43.65	41.42	42.71	42.71	945,761
Jul 3, 2024	41.21	43.25	41.00	42.98	42.98	2,808,591
Jul 2, 2024	37.44	40.96	37.44	40.76	40.76	2,725,958
Jul 1, 2024	35.17	37.43	34.97	37.01	37.01	1,944,042
Jun 28, 2024	34.50	35.36	34.03	34.60	34.60	1,496,157
Jun 27, 2024	33.74	34.27	33.50	34.00	34.00	681,403
Jun 26, 2024	32.13	34.10	32.13	33.78	33.78	1,617,149
Jun 25, 2024	31.20	31.99	30.83	31.99	31.99	1,010,034
Jun 24, 2024	31.06	31.70	30.76	30.82	30.82	649,474
Jun 21, 2024	30.85	31.29	30.73	31.05	31.05	507,831
Jun 20, 2024	31.17	31.35	30.65	30.95	30.95	583,146
Jun 19, 2024	31.48	31.78	31.21	31.41	31.41	169,491
Jun 18, 2024	31.80	31.80	30.87	31.48	31.48	1,210,359
Jun 17, 2024	29.91	32.00	29.82	31.78	31.78	2,371,654
Jun 14, 2024	31.14	31.24	29.63	30.11	30.11	1,054,718
Jun 13, 2024	31.91	32.25	30.46	30.69	30.69	1,873,723
Jun 12, 2024	28.73	30.40	28.44	29.97	29.97	1,273,749
Jun 11, 2024	29.14	29.20	28.04	28.67	28.67	685,492
Jun 10, 2024	29.55	29.94	29.02	29.15	29.15	446,222
Jun 7, 2024	29.06	29.60	29.02	29.60	29.60	529,823
Jun 6, 2024	28.97	29.44	28.45	29.27	29.27	704,016
Jun 5, 2024	28.95	29.11	28.39	29.03	29.03	494,567
Jun 4, 2024	28.98	29.37	28.61	28.89	28.89	480,576
Jun 3, 2024	29.33	30.00	28.59	28.88	28.88	1,021,684
May 31, 2024	29.22	29.44	28.45	29.18	29.18	695,644
May 29, 2024	28.20	28.95	28.19	28.62	28.62	490,295
May 28, 2024	28.52	28.69	27.83	28.45	28.45	574,275
May 27, 2024	29.04	29.30	28.57	29.17	29.17	167,936
May 24, 2024	28.00	29.05	27.97	28.92	28.92	633,464
May 23, 2024	29.12	29.36	27.93	27.94	27.94	623,958
May 22, 2024	29.51	29.58	28.73	29.06	29.06	596,267
May 21, 2024	27.76	29.89	27.67	29.89	29.89	1,258,256
May 20, 2024	28.51	28.59	27.66	27.78	27.78	627,823
May 17, 2024	27.80	28.70	27.66	28.43	28.43	763,705
May 16, 2024	27.84	28.18	27.48	28.08	28.08	521,978
May 15, 2024	28.90	29.10	27.86	27.90	27.90	1,128,156
May 14, 2024	27.72	28.77	27.72	28.50	28.50	1,186,769
May 13, 2024	27.13	28.17	27.12	27.70	27.70	885,686
May 10, 2024	27.70	27.78	27.02	27.13	27.13	807,539
May 9, 2024	28.14	28.31	27.55	27.71	27.71	649,164
May 8, 2024	27.37	27.98	27.15	27.70	27.70	1,015,927
May 7, 2024	28.77	28.98	28.14	28.20	28.20	1,007,895
May 6, 2024	29.09	29.75	28.88	29.29	29.29	1,344,524
May 3, 2024	28.90	29.23	28.30	28.67	28.67	1,219,422
May 2, 2024	29.34	29.58	28.17	28.90	28.90	1,748,623
Apr 30, 2024	30.25	30.80	29.62	29.71	29.71	1,860,410
Apr 29, 2024	30.22	31.76	29.48	31.12	31.12	5,048,503
Apr 26, 2024	27.10	27.53	26.60	26.80	26.80	1,374,250
Apr 25, 2024	25.95	27.54	25.60	27.32	27.32	1,389,227
Apr 24, 2024	25.95	27.06	25.43	26.01	26.01	2,945,153
Apr 23, 2024	23.16	24.48	22.84	24.48	24.48	1,464,953
Apr 22, 2024	22.99	23.52	22.63	22.94	22.94	1,343,294
Apr 19, 2024	24.45	24.69	23.75	23.97	23.97	1,222,479
Apr 18, 2024	24.99	24.99	24.39	24.64	24.64	1,117,408
Apr 17, 2024	25.95	26.02	25.15	25.40	25.40	1,968,742
Apr 16, 2024	25.82	26.07	25.30	25.87	25.87	1,225,045
Apr 15, 2024	27.37	27.59	26.06	26.06	26.06	894,024
Apr 12, 2024	27.68	27.88	27.31	27.49	27.49	389,382
Apr 11, 2024	27.28	27.96	26.82	27.81	27.81	1,022,278
Apr 10, 2024	27.39	27.64	27.02	27.28	27.28	686,269
Apr 9, 2024	27.22	28.00	26.91	27.69	27.69	979,895
Apr 8, 2024	26.60	27.42	26.50	27.16	27.16	1,184,034
Apr 5, 2024	26.97	26.97	25.44	26.07	26.07	1,922,407
Apr 4, 2024	26.78	27.76	26.38	27.09	27.09	1,271,072
Apr 3, 2024	26.14	26.70	25.92	26.48	26.48	642,557
Apr 2, 2024	26.99	26.99	25.58	26.21	26.21	1,851,846
Apr 1, 2024	27.65	27.82	26.87	27.59	27.59	476,928
Mar 28, 2024	27.99	28.01	27.36	27.55	27.55	484,376
Mar 27, 2024	28.11	28.36	27.45	27.94	27.94	575,366
Mar 26, 2024	27.70	28.69	27.62	27.74	27.74	1,727,463
Mar 25, 2024	26.43	27.25	26.26	26.75	26.75	429,947
Mar 22, 2024	26.19	26.75	25.92	26.70	26.70	544,764
Mar 21, 2024	27.50	27.71	26.72	26.85	26.85	531,110
Mar 20, 2024	26.99	27.40	26.80	27.34	27.34	620,910
Mar 19, 2024	26.66	27.23	26.38	27.00	27.00	811,454
Mar 18, 2024	26.51	27.40	25.92	27.34	27.34	904,932
Mar 15, 2024	25.35	25.78	25.11	25.57	25.57	815,426
Mar 14, 2024	26.24	26.60	25.06	25.26	25.26	1,277,061
Mar 13, 2024	27.12	27.38	26.23	26.23	26.23	1,615,239
Mar 12, 2024	27.79	27.89	26.86	27.57	27.57	916,418
Mar 11, 2024	27.37	28.40	27.21	27.55	27.55	990,686
Mar 8, 2024	27.79	28.50	27.18	27.20	27.20	1,077,435
Mar 7, 2024	26.76	27.76	26.71	27.63	27.63	1,153,822
Mar 6, 2024	28.00	28.00	26.81	27.15	27.15	1,239,183
Mar 5, 2024	28.42	28.56	27.44	28.01	28.01	1,741,617
Mar 4, 2024	30.98	30.98	28.86	29.00	29.00	1,820,001
Mar 1, 2024	31.16	31.62	30.76	31.24	31.24	732,968
Feb 29, 2024	31.41	31.93	30.87	31.16	31.16	477,757
Feb 28, 2024	30.88	31.79	30.76	31.27	31.27	613,917
Feb 27, 2024	31.47	31.84	30.55	30.76	30.76	1,123,973
Feb 26, 2024	29.86	31.42	29.79	30.94	30.94	1,121,017
Feb 23, 2024	30.50	30.74	29.80	29.80	29.80	478,930
Feb 22, 2024	30.12	30.72	29.58	30.55	30.55	916,854
Feb 21, 2024	29.76	30.67	29.49	29.85	29.85	762,550
Feb 20, 2024	30.58	30.58	29.15	29.80	29.80	962,064
Feb 19, 2024	31.03	31.20	30.63	30.75	30.75	195,109
Feb 16, 2024	31.60	31.78	30.71	31.03	31.03	1,098,135
Feb 15, 2024	29.57	31.16	29.31	31.10	31.10	896,428
Feb 14, 2024	28.68	29.57	28.54	29.57	29.57	457,562
Feb 9, 2024	29.73	30.14	29.46	29.93	29.93	541,395
Feb 8, 2024	29.27	29.94	28.95	29.56	29.56	472,192
Feb 7, 2024	28.88	29.55	28.34	29.27	29.27	1,116,803
Feb 6, 2024	27.59	28.90	27.52	28.74	28.74	1,083,077
Feb 5, 2024	29.00	29.02	27.40	28.07	28.07	1,176,977
Feb 2, 2024	28.74	29.31	28.28	29.04	29.04	758,613
Feb 1, 2024	29.37	29.41	28.37	28.75	28.75	922,578
Jan 31, 2024	28.94	29.87	28.73	29.00	29.00	1,379,673

TMCO34.SA Toyota Motor Corporation

69.16

-1.50%

GMCO34.SA General Motors Company

72.97

-1.16%

NFI.TO NFI Group Inc.

12.02

-1.72%

TM Toyota Motor Corporation

188.93

-1.07%

XPEV XPeng Inc.

15.22

-2.25%

NIO NIO Inc.

4.3200

-2.70%

GM General Motors Company

49.46

-0.08%

LCID Lucid Group, Inc.

2.7600

+1.47%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Tesla, Inc. (TSLA34.SA)

Related Tickers