STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

Tesla, Inc. (TSLA34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

27.20

-0.12

(-0.44%)

As of 10:26AM BRT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	27.10	27.24	26.95	27.20	27.20	117,669
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 09, 2024	27.22	28.00	26.91	27.69	27.69	979,895
Apr 08, 2024	26.60	27.42	26.50	27.16	27.16	1,184,034
Apr 05, 2024	26.97	26.97	25.44	26.07	26.07	1,922,407
Apr 04, 2024	26.78	27.76	26.38	27.09	27.09	1,271,072
Apr 03, 2024	26.14	26.70	25.92	26.48	26.48	642,557
Apr 02, 2024	26.99	26.99	25.58	26.21	26.21	1,851,846
Apr 01, 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 08, 2024	27.79	28.50	27.18	27.20	27.20	1,077,435
Mar 07, 2024	26.76	27.76	26.71	27.63	27.63	1,153,822
Mar 06, 2024	28.00	28.00	26.81	27.15	27.15	1,239,183
Mar 05, 2024	28.42	28.56	27.44	28.01	28.01	1,741,617
Mar 04, 2024	30.98	30.98	28.86	29.00	29.00	1,820,001
Mar 01, 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 09, 2024	29.73	30.14	29.46	29.93	29.93	541,395
Feb 08, 2024	29.27	29.94	28.95	29.56	29.56	472,192
Feb 07, 2024	28.88	29.55	28.34	29.27	29.27	1,116,803
Feb 06, 2024	27.59	28.90	27.52	28.74	28.74	1,083,077
Feb 05, 2024	29.00	29.02	27.40	28.07	28.07	1,176,977
Feb 02, 2024	28.74	29.31	28.28	29.04	29.04	758,613
Feb 01, 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
Jan 30, 2024	30.07	30.54	29.45	29.45	29.45	1,478,983
Jan 29, 2024	28.38	29.56	28.29	29.38	29.38	1,076,528
Jan 26, 2024	28.22	28.67	27.99	28.04	28.04	959,104
Jan 25, 2024	29.21	29.67	27.76	28.17	28.17	2,921,790
Jan 24, 2024	32.65	32.69	31.55	31.55	31.55	992,473
Jan 23, 2024	32.38	33.54	32.23	32.25	32.25	770,266
Jan 22, 2024	32.90	33.66	32.17	32.38	32.38	1,053,977
Jan 19, 2024	32.41	32.86	32.01	32.80	32.80	764,595
Jan 18, 2024	33.65	33.75	32.25	32.50	32.50	792,798
Jan 17, 2024	33.45	34.00	32.69	33.36	33.36	505,027
Jan 16, 2024	33.05	34.29	32.50	33.80	33.80	687,370
Jan 15, 2024	33.40	33.83	33.25	33.57	33.57	259,165
Jan 12, 2024	33.72	34.09	32.96	33.26	33.26	843,383
Jan 11, 2024	35.65	35.78	34.41	34.47	34.47	770,075
Jan 10, 2024	36.00	36.08	35.42	35.65	35.65	357,687
Jan 09, 2024	36.63	36.63	35.52	36.00	36.00	489,226
Jan 08, 2024	36.30	36.76	35.93	36.66	36.66	501,231
Jan 05, 2024	36.46	36.56	35.86	36.30	36.30	1,412,024
Jan 04, 2024	36.77	37.23	36.46	36.59	36.59	361,162
Jan 03, 2024	37.72	37.81	36.31	36.77	36.77	703,533
Jan 02, 2024	37.55	38.42	37.31	38.08	38.08	922,280
Dec 28, 2023	39.80	40.11	38.36	38.36	38.36	616,477
Dec 27, 2023	38.87	39.77	38.86	39.54	39.54	407,477
Dec 26, 2023	38.50	38.86	38.28	38.45	38.45	536,272
Dec 22, 2023	38.95	39.27	38.21	38.30	38.30	546,517
Dec 21, 2023	38.45	38.95	37.90	38.95	38.95	820,406
Dec 20, 2023	39.02	39.58	37.78	37.78	37.78	598,313
Dec 19, 2023	38.46	39.24	38.37	39.02	39.02	752,082
Dec 18, 2023	39.05	39.92	38.52	38.52	38.52	599,937
Dec 15, 2023	39.01	39.19	38.23	39.00	39.00	776,387
Dec 14, 2023	36.75	38.82	36.70	38.50	38.50	953,068
Dec 13, 2023	36.50	36.90	35.45	36.53	36.53	868,494
Dec 12, 2023	37.00	37.15	36.25	36.68	36.68	643,004
Dec 11, 2023	37.48	37.95	36.69	37.00	37.00	539,792
Dec 08, 2023	37.10	37.66	36.87	37.50	37.50	476,273
Dec 07, 2023	36.70	37.41	36.38	37.29	37.29	514,082
Dec 06, 2023	37.06	37.77	36.58	36.58	36.58	719,360
Dec 05, 2023	36.10	38.18	36.00	36.85	36.85	721,137
Dec 04, 2023	36.39	36.85	35.93	36.33	36.33	455,093
Dec 01, 2023	36.13	36.61	35.65	36.33	36.33	1,362,819
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,948.00+62.62(+0.29%)

S&P 5005,084.85+36.43(+0.72%)

DOW38,155.99+70.19(+0.18%)

CAD/USD0.7320-0.0004(-0.05%)

CRUDE OIL84.26+0.69(+0.83%)

Bitcoin CAD87,399.09+1,028.14(+1.19%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Tesla, Inc. (TSLA34.SA)

S&P/TSX
21,948.00
+62.62(+0.29%)

S&P 500
5,084.85
+36.43(+0.72%)

DOW
38,155.99
+70.19(+0.18%)

CAD/USD
0.7320
-0.0004(-0.05%)

CRUDE OIL
84.26
+0.69(+0.83%)

Bitcoin CAD
87,399.09
+1,028.14(+1.19%)