TSLA34 (TESLA INC DRN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 73.429
  • keyboard_arrow_down5,50%
  • 18,23B
  • 27/03/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
27/03/20658,39658,39642,00658,39635,0082.2601.460.819
26/03/20655,00655,00672,00672,00650,3968052.410
25/03/20677,59677,59630,00693,88630,00153.7902.586.854
24/03/20642,00642,00620,00642,00609,008710446.907
23/03/20547,00547,00545,00547,40542,0061.380754.040
20/03/20541,00541,00552,00587,72541,00151.9201.089.863
19/03/20552,30552,30468,00556,50468,0015310164.556
18/03/20467,00467,00494,01499,22462,0012940452.350
17/03/20549,50549,50506,67549,50506,67121.440764.871
16/03/20570,00570,00600,00600,00570,0018820477.370
13/03/20660,00660,00706,50706,50609,5014690446.708
12/03/20670,00670,00681,10681,10659,4081.6901.130.569
11/03/20745,00745,00731,50755,35731,50121.4901.108.169
10/03/20747,00747,00743,00749,50719,0012960716.657
09/03/20731,66731,66731,66731,66731,662500365.830
06/03/20802,50802,50802,67817,00795,005230183.987
05/03/20841,59841,59847,20856,00831,506540455.598
04/03/20847,00847,00876,48876,48836,5111320276.086
03/03/20842,05842,05875,99882,00819,50271.2401.074.563
02/03/20826,00826,00740,91826,00740,91181.9201.523.948