Dados de fechamento (D+1). Não é tempo real.

TSLA34 Tesla Inc DRN

BDRB3BRLCom opções
R$ 61,95+2,85 (+4,82%)

Fechamento de 06/11/2026. Replay D+1, sem tempo real.

Faixa do dia
59,7062,53
Faixa de 52 semanas
47,3386,60

Dados históricos

FechamentoAberturaMáximaMínimaVolumeVar. %
06/11/202661,9559,7262,5359,70144,7 mi+4,82%
05/11/202659,1064,4564,4558,04112,7 mi−9,77%
04/11/202665,5064,5267,0364,24105,7 mi−3,78%
03/11/202668,0769,2069,9868,0643,3 mi+0,38%
30/10/202667,8167,1068,1565,7666,0 mi+0,59%
29/10/202667,4167,5868,7567,1231,9 mi−0,44%
28/10/202667,7168,3668,4165,9554,5 mi−0,03%
27/10/202667,7366,1568,1565,7170,3 mi+2,78%
26/10/202665,9063,9068,0563,90153,9 mi+13,58%
23/10/202658,0259,0059,3957,44103,4 mi−1,89%
22/10/202659,1458,7061,1958,1398,4 mi−3,84%
21/10/202661,5059,4661,5059,4687,9 mi+4,91%
20/10/202658,6257,9759,1557,1587,2 mi+0,86%
19/10/202658,1256,2958,4356,0068,8 mi+3,92%
16/10/202655,9359,0959,4155,42154,7 mi−2,73%
15/10/202657,5057,2257,8856,1357,2 mi−0,07%
14/10/202657,5458,6058,7257,2182,0 mi−2,47%
13/10/202659,0059,5059,5058,2645,2 mi−1,29%
09/10/202659,7759,5060,6559,1562,1 mi+1,74%
08/10/202658,7558,9658,9657,6065,5 mi−0,98%
De 06/11/2025 a 06/11/2026: máxima 86,60, mínima 47,33, variação −19,88%1–20 de 248