Tesla, Inc. (BVMF:TSLA34)
Brazil
· Delayed Price · Currency is BRL 77.70
+2.51 (3.34%)
At close: Dec 5, 2025
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.36 | 77.87 | 74.95 | 77.70 | 77.70 | 3.34% | 2,728,837 |
| Dec 4, 2025 | 74.50 | 75.20 | 73.68 | 75.19 | 75.19 | 1.61% | 1,691,596 |
| Dec 3, 2025 | 71.60 | 74.30 | 71.38 | 74.00 | 74.00 | 4.01% | 2,298,139 |
| Dec 2, 2025 | 72.20 | 72.80 | 70.50 | 71.15 | 71.15 | -0.70% | 1,931,360 |
| Dec 1, 2025 | 71.14 | 72.28 | 70.62 | 71.65 | 71.65 | 0.10% | 1,282,123 |
| Nov 28, 2025 | 71.40 | 72.10 | 70.83 | 71.58 | 71.58 | 1.27% | 891,010 |
| Nov 27, 2025 | 70.91 | 70.94 | 70.48 | 70.68 | 70.68 | -0.32% | 221,290 |
| Nov 26, 2025 | 71.37 | 71.42 | 69.95 | 70.91 | 70.91 | 0.72% | 1,792,974 |
| Nov 25, 2025 | 70.30 | 70.69 | 68.35 | 70.40 | 70.40 | -0.13% | 1,788,480 |
| Nov 24, 2025 | 67.18 | 71.00 | 67.14 | 70.49 | 70.49 | 6.79% | 2,597,109 |
| Nov 21, 2025 | 66.84 | 67.85 | 65.01 | 66.01 | 66.01 | -1.80% | 3,123,608 |
| Nov 19, 2025 | 67.44 | 68.53 | 66.60 | 67.22 | 67.22 | 1.04% | 1,963,255 |
| Nov 18, 2025 | 67.67 | 67.92 | 65.72 | 66.53 | 66.53 | 0.77% | 2,441,082 |
| Nov 17, 2025 | 66.55 | 70.30 | 65.94 | 66.02 | 66.02 | -1.02% | 2,399,605 |
| Nov 14, 2025 | 63.85 | 68.01 | 63.29 | 66.70 | 66.70 | 0.30% | 2,775,303 |
| Nov 13, 2025 | 70.50 | 70.50 | 65.66 | 66.50 | 66.50 | -6.47% | 3,476,108 |
| Nov 12, 2025 | 72.65 | 73.23 | 70.65 | 71.10 | 71.10 | -1.51% | 1,644,004 |
| Nov 11, 2025 | 73.10 | 73.10 | 71.29 | 72.19 | 72.19 | -2.09% | 1,641,527 |
| Nov 10, 2025 | 72.74 | 74.65 | 71.97 | 73.73 | 73.73 | 3.13% | 1,791,404 |
| Nov 7, 2025 | 74.25 | 74.37 | 70.48 | 71.49 | 71.49 | -3.46% | 3,558,322 |
| Nov 6, 2025 | 77.40 | 78.00 | 72.89 | 74.05 | 74.05 | -4.23% | 3,333,424 |
| Nov 5, 2025 | 75.87 | 78.06 | 74.03 | 77.32 | 77.32 | 2.75% | 2,233,658 |
| Nov 4, 2025 | 76.90 | 77.31 | 74.87 | 75.25 | 75.25 | -3.53% | 2,250,048 |
| Nov 3, 2025 | 76.50 | 79.21 | 75.80 | 78.00 | 78.00 | 1.96% | 2,315,580 |
| Oct 31, 2025 | 75.00 | 77.07 | 74.60 | 76.50 | 76.50 | 3.38% | 1,961,174 |
| Oct 30, 2025 | 76.59 | 76.59 | 74.00 | 74.00 | 74.00 | -3.98% | 1,691,022 |
| Oct 29, 2025 | 77.40 | 77.65 | 75.86 | 77.07 | 77.07 | 0.12% | 1,216,318 |
| Oct 28, 2025 | 76.51 | 78.13 | 75.85 | 76.98 | 76.98 | 1.64% | 1,850,523 |
| Oct 27, 2025 | 73.60 | 77.17 | 73.56 | 75.74 | 75.74 | 4.64% | 2,173,607 |
| Oct 24, 2025 | 74.97 | 75.75 | 72.38 | 72.38 | 72.38 | -3.95% | 1,958,484 |
| Oct 23, 2025 | 71.21 | 75.58 | 69.55 | 75.36 | 75.36 | 2.07% | 3,079,667 |
| Oct 22, 2025 | 74.58 | 75.02 | 72.55 | 73.83 | 73.83 | -1.73% | 1,900,799 |
| Oct 21, 2025 | 74.95 | 75.66 | 74.56 | 75.13 | 75.13 | 0.23% | 1,156,847 |
| Oct 20, 2025 | 74.78 | 75.50 | 74.00 | 74.96 | 74.96 | 1.28% | 931,561 |
| Oct 17, 2025 | 72.55 | 74.86 | 72.22 | 74.01 | 74.01 | 1.29% | 1,590,135 |
| Oct 16, 2025 | 74.19 | 74.40 | 71.80 | 73.07 | 73.07 | -1.42% | 1,528,206 |
| Oct 15, 2025 | 74.16 | 74.90 | 72.74 | 74.12 | 74.12 | 1.49% | 1,471,619 |
| Oct 14, 2025 | 73.10 | 74.08 | 72.02 | 73.03 | 73.03 | -1.58% | 1,718,065 |
| Oct 13, 2025 | 72.10 | 74.29 | 71.75 | 74.20 | 74.20 | 4.58% | 1,860,982 |
| Oct 10, 2025 | 73.50 | 75.08 | 70.67 | 70.95 | 70.95 | -3.05% | 2,525,272 |
| Oct 9, 2025 | 72.20 | 73.23 | 71.43 | 73.18 | 73.18 | 0.10% | 1,114,633 |
| Oct 8, 2025 | 72.76 | 73.78 | 70.89 | 73.11 | 73.11 | 0.77% | 1,629,845 |
| Oct 7, 2025 | 74.66 | 75.35 | 72.27 | 72.55 | 72.55 | -3.54% | 1,665,901 |
| Oct 6, 2025 | 73.36 | 75.21 | 72.54 | 75.21 | 75.21 | 5.44% | 1,549,869 |
| Oct 3, 2025 | 73.57 | 74.65 | 69.56 | 71.33 | 71.33 | -2.35% | 2,117,040 |
| Oct 2, 2025 | 78.40 | 79.34 | 72.79 | 73.05 | 73.05 | -5.12% | 2,961,250 |
| Oct 1, 2025 | 73.55 | 76.99 | 73.14 | 76.99 | 76.99 | 4.04% | 1,446,743 |
| Sep 30, 2025 | 73.34 | 74.00 | 72.09 | 74.00 | 74.00 | 0.27% | 1,531,079 |
| Sep 29, 2025 | 74.23 | 74.81 | 73.05 | 73.80 | 73.80 | 0.79% | 1,051,826 |
| Sep 26, 2025 | 71.74 | 73.39 | 70.37 | 73.22 | 73.22 | 3.27% | 1,278,941 |
| Sep 25, 2025 | 72.35 | 72.53 | 70.22 | 70.90 | 70.90 | -3.93% | 1,632,721 |
| Sep 24, 2025 | 71.15 | 73.92 | 70.98 | 73.80 | 73.80 | 4.90% | 1,394,757 |
| Sep 23, 2025 | 73.13 | 73.40 | 69.99 | 70.35 | 70.35 | -2.66% | 1,455,279 |
| Sep 22, 2025 | 71.77 | 74.50 | 71.48 | 72.27 | 72.27 | 2.19% | 1,612,882 |
| Sep 19, 2025 | 70.05 | 71.48 | 69.93 | 70.72 | 70.72 | 2.05% | 1,086,189 |
| Sep 18, 2025 | 70.83 | 71.60 | 69.30 | 69.30 | 69.30 | -1.94% | 1,468,113 |
| Sep 17, 2025 | 69.01 | 70.95 | 67.87 | 70.67 | 70.67 | 0.94% | 2,167,368 |
| Sep 16, 2025 | 68.83 | 70.05 | 68.25 | 70.01 | 70.01 | 3.00% | 1,716,644 |
| Sep 15, 2025 | 70.94 | 71.04 | 66.93 | 67.97 | 67.97 | 2.81% | 3,486,141 |
| Sep 12, 2025 | 62.33 | 66.28 | 62.21 | 66.11 | 66.11 | 6.37% | 2,512,809 |
| Sep 11, 2025 | 59.28 | 62.15 | 58.60 | 62.15 | 62.15 | 5.30% | 2,014,479 |
| Sep 10, 2025 | 59.58 | 60.11 | 58.50 | 59.02 | 59.02 | 0.22% | 1,726,672 |
| Sep 9, 2025 | 59.09 | 59.43 | 58.27 | 58.89 | 58.89 | 0.77% | 659,243 |
| Sep 8, 2025 | 59.99 | 60.67 | 58.44 | 58.44 | 58.44 | -1.62% | 1,496,399 |
| Sep 5, 2025 | 58.45 | 59.81 | 58.35 | 59.40 | 59.40 | 3.21% | 2,067,406 |
| Sep 4, 2025 | 57.45 | 57.60 | 56.58 | 57.55 | 57.55 | 0.89% | 882,803 |
| Sep 3, 2025 | 57.00 | 58.60 | 56.00 | 57.04 | 57.04 | 0.81% | 1,714,736 |
| Sep 2, 2025 | 56.20 | 56.87 | 55.80 | 56.58 | 56.58 | 0.41% | 645,261 |
| Sep 1, 2025 | 56.49 | 57.11 | 56.30 | 56.35 | 56.35 | -0.48% | 718,844 |
| Aug 29, 2025 | 58.73 | 59.04 | 56.21 | 56.62 | 56.62 | -2.66% | 1,989,070 |
| Aug 28, 2025 | 59.05 | 59.98 | 57.59 | 58.17 | 58.17 | -1.41% | 1,342,584 |
| Aug 27, 2025 | 59.90 | 60.39 | 59.00 | 59.00 | 59.00 | -0.08% | 1,050,480 |
| Aug 26, 2025 | 58.30 | 59.40 | 58.21 | 59.05 | 59.05 | 1.11% | 1,113,819 |
| Aug 25, 2025 | 57.31 | 59.09 | 56.78 | 58.40 | 58.40 | 1.60% | 1,661,438 |
| Aug 22, 2025 | 54.87 | 57.51 | 54.65 | 57.48 | 57.48 | 4.87% | 1,835,578 |
| Aug 21, 2025 | 55.00 | 55.55 | 54.57 | 54.81 | 54.81 | -0.94% | 1,029,917 |
| Aug 20, 2025 | 56.07 | 56.65 | 53.82 | 55.33 | 55.33 | -2.33% | 1,856,633 |
| Aug 19, 2025 | 57.15 | 58.25 | 56.13 | 56.65 | 56.65 | -0.19% | 1,488,263 |
| Aug 18, 2025 | 55.54 | 57.05 | 55.49 | 56.76 | 56.76 | 2.36% | 781,064 |
| Aug 15, 2025 | 56.78 | 57.12 | 55.13 | 55.45 | 55.45 | -2.10% | 1,245,870 |
| Aug 14, 2025 | 56.75 | 57.50 | 55.96 | 56.64 | 56.64 | -1.41% | 1,302,045 |
| Aug 13, 2025 | 57.60 | 58.85 | 57.05 | 57.45 | 57.45 | 0.63% | 1,303,675 |
| Aug 12, 2025 | 58.25 | 58.51 | 56.31 | 57.09 | 57.09 | -0.68% | 1,919,684 |
| Aug 11, 2025 | 57.10 | 58.90 | 56.93 | 57.48 | 57.48 | 2.83% | 1,801,089 |
| Aug 8, 2025 | 54.40 | 56.72 | 54.29 | 55.90 | 55.90 | 2.76% | 1,669,284 |
| Aug 7, 2025 | 54.71 | 55.05 | 53.90 | 54.40 | 54.40 | -0.64% | 970,530 |
| Aug 6, 2025 | 52.63 | 54.75 | 52.59 | 54.75 | 54.75 | 3.11% | 1,259,399 |
| Aug 5, 2025 | 53.40 | 53.71 | 52.54 | 53.10 | 53.10 | -0.38% | 949,274 |
| Aug 4, 2025 | 53.36 | 53.62 | 52.20 | 53.30 | 53.30 | 1.81% | 1,195,330 |
| Aug 1, 2025 | 52.99 | 53.55 | 51.56 | 52.35 | 52.35 | -2.53% | 1,473,980 |
| Jul 31, 2025 | 56.08 | 56.40 | 53.71 | 53.71 | 53.71 | -2.91% | 1,307,724 |
| Jul 30, 2025 | 56.23 | 56.72 | 54.28 | 55.32 | 55.32 | -0.74% | 1,773,708 |
| Jul 29, 2025 | 56.84 | 57.07 | 55.47 | 55.73 | 55.73 | -1.87% | 1,575,234 |
| Jul 28, 2025 | 55.58 | 57.69 | 55.07 | 56.79 | 56.79 | 4.05% | 2,026,624 |
| Jul 25, 2025 | 53.12 | 56.20 | 53.06 | 54.58 | 54.58 | 3.67% | 3,130,965 |
| Jul 24, 2025 | 53.70 | 53.78 | 51.87 | 52.65 | 52.65 | -8.53% | 3,722,641 |
| Jul 23, 2025 | 57.52 | 58.21 | 56.74 | 57.56 | 57.56 | -0.54% | 1,395,510 |
| Jul 22, 2025 | 57.37 | 58.31 | 56.08 | 57.87 | 57.87 | 1.56% | 1,604,147 |
| Jul 21, 2025 | 58.04 | 58.79 | 56.80 | 56.98 | 56.98 | 0.05% | 1,439,460 |
| Jul 18, 2025 | 55.98 | 57.77 | 55.49 | 56.95 | 56.95 | 3.34% | 2,220,825 |