TSLA34

Tesla Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Tesla Inc TSLA34 Bovespa Depository Receipt
  Price Change Change Percent Stock Price Last Traded
6.42 3.61% 184.28 09:58:59
Open Price Low Price High Price Close Price Prev Close
179.10 179.10 184.32 177.86
more quote information »

TSLA34 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week151.00190.86149.30171.80842,31433.2822.04%
1 Month132.78190.86128.42155.38422,25651.5038.79%
3 Months115.29190.86107.53132.64363,89868.9959.84%
6 Months122.39190.8690.10115.15425,16361.8950.57%
1 Year74.00190.8666.55116.08471,259110.28149.03%
3 Years320.003,214.741.00121.95207,549-135.72-42.41%
5 Years195.593,214.741.00122.08186,035-11.31-5.78%

TSLA34 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2021 176.40 -1.35 -0.76% 177.69 190.86 175.04 1,674,201
Oct 25 2021 177.75 17.52 10.93% 166.30 181.19 165.00 1,451,266
Oct 22 2021 160.23 3.93 2.51% 159.95 162.50 159.00 397,300
Oct 21 2021 156.30 5.70 3.78% 150.25 158.88 150.25 504,667
Oct 20 2021 150.60 -0.20 -0.13% 151.00 151.00 149.30 184,136
Oct 19 2021 150.80 0.75 0.5% 152.14 152.55 149.29 295,175
Oct 18 2021 150.05 6.69 4.67% 146.20 150.58 146.20 332,834
Oct 15 2021 143.36 2.37 1.68% 140.99 143.59 140.21 146,121
Oct 14 2021 140.99 1.50 1.08% 139.61 141.42 139.50 135,092
Oct 13 2021 139.49 2.30 1.68% 139.32 141.10 138.93 228,045
Oct 11 2021 137.19 1.72 1.27% 135.25 138.03 135.17 180,286
Oct 08 2021 135.47 -1.63 -1.19% 137.00 137.05 134.80 262,479
Oct 07 2021 137.10 3.10 2.31% 135.22 138.45 134.92 216,971
Oct 06 2021 134.00 0.20 0.15% 132.59 135.27 132.55 197,522
Oct 05 2021 133.80 0.68 0.51% 134.02 135.97 132.40 365,308
Oct 04 2021 133.12 3.16 2.43% 134.00 136.46 131.78 515,494
Oct 01 2021 129.96 -1.84 -1.4% 131.85 132.09 128.42 441,656
Sep 30 2021 131.80 -0.84 -0.63% 131.63 134.55 131.61 218,853
Sep 29 2021 132.64 1.09 0.83% 132.78 134.46 130.43 275,466
Sep 28 2021 131.55 -0.79 -0.6% 132.02 134.19 130.65 322,651
Sep 27 2021 132.34 3.27 2.53% 128.52 134.30 128.32 393,197
See More Historical Prices ยป
Your Recent History
BOV
TSLA34
Tesla
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211027 14:13:59