CoinXview PortfólioApp
PT
Moeda: 1.269Corretoras: 22Capitalização: $2,64T −1,39%Vol. 24h: $23,88BDominância: BTC 58,4% ETH 10,4%Gas ETH: 0,11 gweiMedo e Ganância: 38/100

Histórico de preços de Tesla (bStocks) (TSLAB)

Abertura, máxima, mínima, fechamento e volume diários (UTC), da corretora com maior volume de TSLAB. Mostrando os últimos 365 dias.

Retornos mensais TSLAB

AnojanFevmarAbrMaijunjulAgoSetOutnovDezAno inteiro
2026——————-26%+19%-3,3%+12%+0,1%—-4%

Variação da abertura do primeiro dia ao fechamento do último dia de cada mês (UTC); o mês atual é até agora (contorno tracejado). “Ano inteiro” compõe os meses com dados. Desempenho passado não garante resultados futuros.

Baixar histórico completo (CSV, abre no Excel)

DataAbrirMáximaMínimaFecharVolumeVariação
02/11/2026$400,54$410,67$398,25 $399,84$2,39M-0.17%
01/11/2026$399,54$401,37$398,04 $400,54$447,97K+0.25%
31/10/2026$400,77$401,05$399,01 $399,54$347,76K-0.31%
30/10/2026$397,85$404,59$388,14 $400,73$6,31M+0.72%
29/10/2026$402,25$407,21$396,13 $397,84$4,68M-1.10%
28/10/2026$408,51$412,92$397,80 $402,24$4,78M-1.53%
27/10/2026$393,70$409,00$390,86 $408,48$4,04M+3.75%
26/10/2026$371,43$397,58$370,36 $393,76$8,36M+6.01%
25/10/2026$372,06$374,79$370,49 $371,34$501,85K-0.19%
24/10/2026$372,60$372,90$368,78 $372,06$480,97K-0.14%
23/10/2026$373,81$380,82$365,96 $372,50$4,56M-0.35%
22/10/2026$374,04$388,89$365,67 $373,82$11,94M-0.06%
21/10/2026$380,46$395,11$372,73 $373,94$9,82M-1.71%
20/10/2026$369,19$380,65$363,95 $380,50$12,20M+3.06%
19/10/2026$363,01$369,86$352,73 $369,11$14,79M+1.68%
18/10/2026$350,11$364,21$347,25 $363,00$6,16M+3.68%
17/10/2026$353,11$354,09$347,74 $350,12$2,58M-0.85%
16/10/2026$362,62$382,69$349,90 $353,11$22,09M-2.62%
15/10/2026$364,33$366,29$355,76 $362,62$2,57M-0.47%
14/10/2026$374,99$377,26$364,12 $364,39$1,78M-2.83%
13/10/2026$376,97$377,49$371,79 $374,96$2,16M-0.53%
12/10/2026$384,99$385,72$376,88 $376,97$2,00M-2.08%
11/10/2026$382,32$385,02$382,06 $384,98$340,42K+0.70%
10/10/2026$383,08$383,33$382,18 $382,24$130,19K-0.22%
09/10/2026$375,12$388,56$374,68 $383,04$3,66M+2.11%
08/10/2026$378,15$378,33$368,45 $375,00$2,12M-0.83%
07/10/2026$379,67$382,38$374,63 $378,18$2,27M-0.39%
06/10/2026$379,57$383,48$378,57 $379,68$1,53M+0.03%
05/10/2026$372,54$381,37$365,27 $379,56$4,15M+1.88%
04/10/2026$371,18$372,98$371,09 $372,55$461,66K+0.37%
03/10/2026$371,38$371,39$370,40 $371,17$354,78K-0.06%
02/10/2026$355,59$374,61$355,07 $371,39$4,94M+4.44%
01/10/2026$355,29$359,91$353,94 $355,60$3,84M+0.09%
30/09/2026$354,36$355,64$346,36 $355,28$6,61M+0.26%
29/09/2026$358,36$359,67$352,00 $354,35$3,81M-1.12%
28/09/2026$372,96$373,49$357,13 $358,36$4,87M-3.91%
27/09/2026$372,34$374,40$372,03 $373,12$541,97K+0.21%
26/09/2026$372,63$372,87$370,92 $372,35$657,39K-0.08%
25/09/2026$378,20$386,36$367,95 $372,63$5,14M-1.47%
24/09/2026$380,14$383,21$374,31 $378,20$3,56M-0.51%
23/09/2026$379,24$386,46$377,66 $380,14$2,86M+0.24%
22/09/2026$375,31$380,29$373,08 $379,22$2,79M+1.04%
21/09/2026$365,28$378,18$365,05 $375,36$3,06M+2.76%
20/09/2026$365,09$365,35$362,59 $365,33$632,78K+0.07%
19/09/2026$364,16$365,40$363,97 $365,07$363,09K+0.25%
18/09/2026$365,83$370,91$361,22 $364,14$4,78M-0.46%
17/09/2026$360,11$374,29$360,01 $365,86$2,83M+1.60%
16/09/2026$356,04$365,13$355,41 $360,05$1,80M+1.13%
15/09/2026$360,02$362,46$354,32 $356,08$2,47M-1.09%
14/09/2026$362,74$367,54$357,31 $359,98$2,12M-0.76%
13/09/2026$367,38$368,35$361,86 $362,74$527,72K-1.26%
12/09/2026$365,24$370,14$364,77 $367,39$1,08M+0.59%
11/09/2026$363,48$368,63$360,50 $365,20$2,29M+0.47%
10/09/2026$367,39$369,43$358,00 $363,48$1,77M-1.06%
09/09/2026$366,47$375,15$363,59 $367,23$2,19M+0.21%
08/09/2026$355,32$369,87$352,66 $366,46$4,05M+3.14%
07/09/2026$355,32$356,37$353,90 $355,33$885,42K+0.00%
06/09/2026$356,49$357,31$355,10 $355,32$476,69K-0.33%
05/09/2026$353,02$357,18$353,02 $356,48$1,01M+0.98%
04/09/2026$374,63$374,67$350,62 $353,03$5,44M-5.77%
03/09/2026$356,87$383,91$356,45 $374,66$2,65M+4.99%
02/09/2026$356,14$362,08$350,50 $356,95$1,38M+0.23%
01/09/2026$367,32$367,74$353,13 $356,10$1,21M-3.05%
31/08/2026$347,76$368,90$345,69 $367,32$3,19M+5.62%
30/08/2026$350,49$352,98$346,88 $347,73$720,66K-0.79%
29/08/2026$348,53$350,92$348,53 $350,48$363,94K+0.56%
28/08/2026$354,58$358,76$345,64 $348,53$1,79M-1.71%
27/08/2026$348,08$355,71$345,52 $354,58$2,02M+1.87%
26/08/2026$350,85$352,00$342,85 $347,80$1,80M-0.87%
25/08/2026$349,56$356,98$348,22 $350,83$1,43M+0.36%
24/08/2026$365,55$368,16$348,04 $349,53$1,71M-4.38%
23/08/2026$362,66$365,65$360,75 $365,64$744,80K+0.82%
22/08/2026$363,81$363,81$360,04 $362,69$858,73K-0.31%
21/08/2026$346,68$366,42$346,63 $363,85$1,95M+4.95%
20/08/2026$351,00$352,18$339,57 $346,68$1,90M-1.23%
19/08/2026$336,32$351,80$334,65 $350,99$5,42M+4.36%
18/08/2026$340,26$340,67$331,56 $336,46$1,69M-1.12%
17/08/2026$343,15$345,57$338,00 $340,05$1,32M-0.90%
16/08/2026$343,27$344,10$342,21 $343,17$327,07K-0.03%
15/08/2026$341,68$344,33$341,44 $343,19$658,48K+0.44%
14/08/2026$341,75$351,35$335,76 $341,84$2,25M+0.03%
13/08/2026$327,37$343,93$325,04 $341,79$1,63M+4.40%
12/08/2026$333,13$335,59$324,09 $327,38$1,07M-1.73%
11/08/2026$330,37$336,03$329,78 $333,12$741,92K+0.83%
10/08/2026$329,88$332,91$326,62 $330,41$966,19K+0.16%
09/08/2026$332,19$332,81$329,64 $329,67$468,79K-0.76%
08/08/2026$329,18$332,23$328,58 $332,12$561,71K+0.89%
07/08/2026$320,66$333,71$319,57 $329,17$1,58M+2.65%
06/08/2026$321,39$323,35$316,00 $320,82$1,39M-0.18%
05/08/2026$325,41$328,86$320,48 $321,39$2,38M-1.24%
04/08/2026$322,61$329,83$321,05 $325,62$3,11M+0.93%
03/08/2026$315,20$325,00$310,36 $323,12$1,56M+2.51%
02/08/2026$308,83$315,34$308,78 $315,31$501,48K+2.10%
01/08/2026$309,78$310,95$307,28 $308,73$340,19K-0.34%
31/07/2026$309,54$322,44$302,71 $309,98$2,06M+0.14%
30/07/2026$297,47$311,25$297,34 $309,50$1,25M+4.04%
29/07/2026$307,40$309,72$294,00 $297,31$1,41M-3.28%
28/07/2026$308,62$311,71$301,39 $307,19$932,88K-0.46%
27/07/2026$317,74$318,80$305,02 $308,46$1,33M-2.92%
26/07/2026$313,16$317,90$313,00 $317,72$811,58K+1.46%
25/07/2026$311,66$313,83$310,51 $313,20$954,95K+0.49%
24/07/2026$324,33$325,86$307,00 $311,55$4,71M-3.94%
23/07/2026$359,19$362,36$316,36 $324,19$6,16M-9.74%
22/07/2026$379,99$380,93$354,06 $359,39$2,47M-5.42%
21/07/2026$371,01$385,00$370,37 $379,96$1,53M+2.41%
20/07/2026$384,65$386,71$369,81 $371,18$889,34K-3.50%
19/07/2026$381,95$384,67$381,38 $384,63$171,06K+0.70%
18/07/2026$380,74$382,92$380,72 $381,90$292,24K+0.30%
17/07/2026$389,06$389,16$377,74 $380,57$846,51K-2.18%
16/07/2026$394,88$396,19$385,85 $388,83$477,64K-1.53%
15/07/2026$396,76$406,92$391,06 $394,88$308,86K-0.47%
14/07/2026$393,65$402,19$392,82 $396,65$513,67K+0.76%
13/07/2026$405,69$407,35$392,23 $393,58$595,51K-2.99%
12/07/2026$407,68$409,49$405,34 $405,34$314,02K-0.57%
11/07/2026$407,73$410,15$407,22 $407,56$263,13K-0.04%
10/07/2026$405,06$413,17$402,15 $407,71$995,02K+0.65%
09/07/2026$394,11$408,32$391,51 $405,06$1,41M+2.78%
08/07/2026$403,24$404,55$390,70 $393,91$923,17K-2.31%
07/07/2026$416,95$419,23$401,82 $403,23$1,17M-3.29%
06/07/2026$404,46$419,93$391,00 $416,89$1,09M+3.07%
05/07/2026$403,94$407,90$403,24 $404,47$100,70K+0.13%
04/07/2026$399,29$404,43$399,10 $403,66$118,92K+1.09%
03/07/2026$395,24$404,77$394,71 $399,12$277,04K+0.98%
02/07/2026$424,12$438,03$390,53 $395,24$1,98M-6.81%
01/07/2026$416,11$433,63$414,60 $424,01$676,28K+1.90%
30/06/2026$408,88$424,66$404,25 $416,05$1,23M+1.75%
29/06/2026$380,80$413,07$379,06 $409,07$486,25K+7.42%
28/06/2026$379,34$382,05$379,09 $381,07$83,39K+0.46%
27/06/2026$377,87$381,39$377,87 $379,08$175,49K+0.32%
26/06/2026$375,01$387,59$367,60 $377,77$310,25K+0.74%
25/06/2026$378,49$379,58$371,57 $374,87$257,86K-0.96%
24/06/2026$383,10$385,05$373,81 $378,44$316,59K-1.22%
23/06/2026$403,86$404,31$379,66 $383,16$436,63K-5.13%
22/06/2026$398,86$414,41$391,65 $404,08$594,00K+1.31%
21/06/2026$401,55$403,47$398,60 $398,74$1,67M-0.70%
20/06/2026$399,84$403,01$399,33 $401,37$1,07M+0.38%
19/06/2026$398,41$401,14$396,46 $399,85$1,26M+0.36%
18/06/2026$397,71$402,00$385,28 $398,09$1,83M+0.10%
17/06/2026$402,96$405,30$393,61 $397,60$1,62M-1.33%
16/06/2026$409,27$412,15$400,54 $402,76$2,01M-1.59%
15/06/2026$410,67$415,32$407,51 $408,79$1,93M-0.46%
14/06/2026$406,44$410,68$404,44 $410,67$2,71M+1.04%
13/06/2026$405,52$408,20$403,26 $406,43$3,37M+0.22%
12/06/2026$399,32$406,61$386,64 $405,55$5,75M+1.56%
11/06/2026$380,00$400,60$380,00 $399,31$409,43K+5.08%
Todas as seções