Tesla, Inc. (BVMF:TSLA34)
Brazil
· Delayed Price · Currency is BRL 58.73
+0.08 (0.14%)
Last updated: Apr 28, 2026, 4:09 PM GMT-3
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 58.15 | 59.10 | 56.56 | 58.65 | 58.65 | -0.42% | 1,362,703 |
| Apr 24, 2026 | 58.71 | 59.99 | 58.14 | 58.90 | 58.90 | 1.15% | 1,572,623 |
| Apr 23, 2026 | 58.34 | 59.62 | 57.01 | 58.23 | 58.23 | -6.17% | 2,394,039 |
| Apr 22, 2026 | 60.56 | 62.06 | 59.79 | 62.06 | 62.06 | 2.26% | 591,434 |
| Apr 20, 2026 | 62.29 | 63.16 | 60.50 | 60.69 | 60.69 | -2.57% | 720,927 |
| Apr 17, 2026 | 61.40 | 63.75 | 60.79 | 62.29 | 62.29 | 2.77% | 956,446 |
| Apr 16, 2026 | 61.52 | 61.55 | 59.68 | 60.61 | 60.61 | -0.79% | 705,413 |
| Apr 15, 2026 | 57.24 | 61.51 | 56.45 | 61.09 | 61.09 | 7.74% | 2,260,943 |
| Apr 14, 2026 | 55.65 | 57.24 | 55.26 | 56.70 | 56.70 | 3.34% | 1,254,002 |
| Apr 13, 2026 | 54.41 | 55.98 | 54.41 | 54.87 | 54.87 | 0.70% | 1,029,818 |
| Apr 10, 2026 | 54.50 | 54.98 | 53.88 | 54.49 | 54.49 | -0.13% | 1,332,049 |
| Apr 9, 2026 | 54.53 | 55.32 | 53.51 | 54.56 | 54.56 | 0.06% | 1,284,979 |
| Apr 8, 2026 | 57.87 | 57.94 | 54.35 | 54.53 | 54.53 | -2.29% | 1,776,013 |
| Apr 7, 2026 | 56.09 | 56.15 | 54.46 | 55.81 | 55.81 | -1.34% | 1,724,347 |
| Apr 6, 2026 | 58.67 | 59.12 | 55.89 | 56.57 | 56.57 | -3.30% | 1,522,688 |
| Apr 2, 2026 | 59.93 | 59.93 | 57.92 | 58.50 | 58.50 | -4.43% | 3,093,706 |
| Apr 1, 2026 | 61.05 | 61.66 | 60.42 | 61.21 | 61.21 | 1.86% | 787,306 |
| Mar 31, 2026 | 58.70 | 60.53 | 58.70 | 60.09 | 60.09 | 3.60% | 1,323,381 |
| Mar 30, 2026 | 60.31 | 60.31 | 57.86 | 58.00 | 58.00 | -2.09% | 1,048,895 |
| Mar 27, 2026 | 60.63 | 60.88 | 58.94 | 59.24 | 59.24 | -3.20% | 1,463,879 |
| Mar 26, 2026 | 62.49 | 62.70 | 61.04 | 61.20 | 61.20 | -2.58% | 888,392 |
| Mar 25, 2026 | 64.11 | 64.73 | 62.82 | 62.82 | 62.82 | -0.33% | 1,013,548 |
| Mar 24, 2026 | 62.04 | 63.60 | 61.92 | 63.03 | 63.03 | 1.60% | 1,077,721 |
| Mar 23, 2026 | 61.50 | 62.84 | 61.01 | 62.04 | 62.04 | 1.46% | 1,605,529 |
| Mar 20, 2026 | 62.26 | 62.95 | 60.60 | 61.15 | 61.15 | -1.34% | 1,183,082 |
| Mar 19, 2026 | 63.90 | 64.02 | 61.98 | 61.98 | 61.98 | -3.43% | 1,702,625 |
| Mar 18, 2026 | 64.90 | 65.60 | 64.17 | 64.18 | 64.18 | -1.20% | 617,823 |
| Mar 17, 2026 | 64.47 | 64.96 | 63.85 | 64.96 | 64.96 | 0.79% | 617,319 |
| Mar 16, 2026 | 65.11 | 66.38 | 64.45 | 64.45 | 64.45 | -0.77% | 769,204 |
| Mar 13, 2026 | 65.40 | 65.50 | 64.44 | 64.95 | 64.95 | 0.14% | 739,481 |
| Mar 12, 2026 | 65.85 | 66.00 | 64.35 | 64.86 | 64.86 | -1.04% | 742,041 |
| Mar 11, 2026 | 64.79 | 66.95 | 64.58 | 65.54 | 65.54 | 1.93% | 973,864 |
| Mar 10, 2026 | 64.82 | 65.75 | 64.20 | 64.30 | 64.30 | 0.34% | 987,010 |
| Mar 9, 2026 | 64.03 | 64.80 | 62.32 | 64.08 | 64.08 | -1.19% | 1,795,789 |
| Mar 6, 2026 | 66.50 | 66.50 | 64.85 | 64.85 | 64.85 | -2.30% | 772,325 |
| Mar 5, 2026 | 66.08 | 67.12 | 65.74 | 66.38 | 66.38 | 0.41% | 1,272,511 |
| Mar 4, 2026 | 65.89 | 66.60 | 64.27 | 66.11 | 66.11 | 2.26% | 1,385,529 |
| Mar 3, 2026 | 64.62 | 65.40 | 64.06 | 64.65 | 64.65 | -0.71% | 1,325,178 |
| Mar 2, 2026 | 63.62 | 65.53 | 63.14 | 65.11 | 65.11 | 1.32% | 1,598,082 |
| Feb 27, 2026 | 65.37 | 65.48 | 63.94 | 64.26 | 64.26 | -1.74% | 991,653 |
| Feb 26, 2026 | 66.50 | 66.90 | 65.05 | 65.40 | 65.40 | -1.67% | 858,850 |
| Feb 25, 2026 | 65.85 | 67.45 | 65.66 | 66.51 | 66.51 | 1.00% | 774,457 |
| Feb 24, 2026 | 64.29 | 66.14 | 64.17 | 65.85 | 65.85 | 2.14% | 1,056,371 |
| Feb 23, 2026 | 66.00 | 66.18 | 63.65 | 64.47 | 64.47 | -3.43% | 1,832,829 |
| Feb 20, 2026 | 67.00 | 67.15 | 65.95 | 66.76 | 66.76 | -0.24% | 952,020 |
| Feb 19, 2026 | 66.79 | 67.79 | 66.02 | 66.92 | 66.92 | -0.12% | 959,701 |
| Feb 18, 2026 | 67.80 | 68.10 | 67.00 | 67.00 | 67.00 | -1.18% | 777,570 |
| Feb 13, 2026 | 67.56 | 69.12 | 67.17 | 67.80 | 67.80 | 0.24% | 1,588,863 |
| Feb 12, 2026 | 69.62 | 70.32 | 67.26 | 67.64 | 67.64 | -2.11% | 1,487,780 |
| Feb 11, 2026 | 68.88 | 70.54 | 68.16 | 69.10 | 69.10 | -0.30% | 1,412,907 |
| Feb 10, 2026 | 68.18 | 69.39 | 67.66 | 69.31 | 69.31 | 2.29% | 1,028,375 |
| Feb 9, 2026 | 66.80 | 68.26 | 66.24 | 67.76 | 67.76 | 0.88% | 1,004,923 |
| Feb 6, 2026 | 65.89 | 67.59 | 64.86 | 67.17 | 67.17 | 2.80% | 1,811,253 |
| Feb 5, 2026 | 65.40 | 65.93 | 63.70 | 65.34 | 65.34 | -1.06% | 1,796,238 |
| Feb 4, 2026 | 68.70 | 69.40 | 65.61 | 66.04 | 66.04 | -4.21% | 2,189,998 |
| Feb 3, 2026 | 69.82 | 69.92 | 67.80 | 68.94 | 68.94 | -0.81% | 1,588,932 |
| Feb 2, 2026 | 69.35 | 72.07 | 68.24 | 69.50 | 69.50 | -2.24% | 1,539,513 |
| Jan 30, 2026 | 69.30 | 72.07 | 68.78 | 71.09 | 71.09 | 5.33% | 2,634,979 |
| Jan 29, 2026 | 71.79 | 71.79 | 67.29 | 67.49 | 67.49 | -5.41% | 2,446,043 |
| Jan 28, 2026 | 70.16 | 71.35 | 69.90 | 71.35 | 71.35 | 2.37% | 971,574 |
| Jan 27, 2026 | 71.80 | 71.90 | 69.70 | 69.70 | 69.70 | -2.92% | 1,569,454 |
| Jan 26, 2026 | 73.73 | 73.73 | 71.59 | 71.80 | 71.80 | -2.85% | 1,506,741 |
| Jan 23, 2026 | 74.20 | 74.65 | 73.48 | 73.91 | 73.91 | -0.39% | 1,238,553 |
| Jan 22, 2026 | 72.69 | 74.20 | 71.81 | 74.20 | 74.20 | 3.10% | 1,434,256 |
| Jan 21, 2026 | 70.16 | 72.80 | 69.94 | 71.97 | 71.97 | 2.58% | 2,231,751 |
| Jan 20, 2026 | 72.00 | 72.50 | 70.12 | 70.16 | 70.16 | -3.75% | 1,403,529 |
| Jan 19, 2026 | 72.90 | 75.99 | 72.02 | 72.89 | 72.89 | -1.19% | 463,209 |
| Jan 16, 2026 | 73.99 | 75.27 | 73.23 | 73.77 | 73.77 | 0.49% | 1,168,420 |
| Jan 15, 2026 | 74.21 | 74.90 | 73.41 | 73.41 | 73.41 | -0.56% | 1,042,123 |
| Jan 14, 2026 | 74.90 | 75.20 | 73.00 | 73.82 | 73.82 | -1.40% | 1,314,510 |
| Jan 13, 2026 | 75.69 | 76.00 | 74.65 | 74.87 | 74.87 | -0.87% | 1,251,227 |
| Jan 12, 2026 | 74.40 | 76.17 | 73.52 | 75.53 | 75.53 | 0.90% | 891,548 |
| Jan 9, 2026 | 73.70 | 75.21 | 72.22 | 74.86 | 74.86 | 1.85% | 1,241,736 |
| Jan 8, 2026 | 72.02 | 73.51 | 71.56 | 73.50 | 73.50 | 0.37% | 1,222,844 |
| Jan 7, 2026 | 73.49 | 73.83 | 72.75 | 73.23 | 73.23 | 0.10% | 1,305,836 |
| Jan 6, 2026 | 76.28 | 76.28 | 71.97 | 73.16 | 73.16 | -4.30% | 1,973,077 |
| Jan 5, 2026 | 75.54 | 77.32 | 75.45 | 76.45 | 76.45 | 3.17% | 1,152,554 |
| Jan 2, 2026 | 77.78 | 78.12 | 73.76 | 74.10 | 74.10 | -4.41% | 1,479,181 |
| Dec 30, 2025 | 79.82 | 80.05 | 77.52 | 77.52 | 77.52 | -2.88% | 864,463 |
| Dec 29, 2025 | 81.79 | 81.88 | 79.82 | 79.82 | 79.82 | -3.13% | 1,223,391 |
| Dec 26, 2025 | 84.13 | 84.65 | 81.84 | 82.40 | 82.40 | -1.32% | 1,099,616 |
| Dec 23, 2025 | 85.44 | 85.67 | 83.50 | 83.50 | 83.50 | -1.37% | 1,279,365 |
| Dec 22, 2025 | 84.26 | 86.60 | 84.05 | 84.66 | 84.66 | 1.68% | 1,852,839 |
| Dec 19, 2025 | 84.18 | 84.39 | 81.75 | 83.26 | 83.26 | - | 1,441,738 |
| Dec 18, 2025 | 82.19 | 84.58 | 81.85 | 83.26 | 83.26 | 3.39% | 1,663,510 |
| Dec 17, 2025 | 84.00 | 85.05 | 80.44 | 80.53 | 80.53 | -4.13% | 1,789,357 |
| Dec 16, 2025 | 80.21 | 84.00 | 79.32 | 84.00 | 84.00 | 4.22% | 1,743,074 |
| Dec 15, 2025 | 78.15 | 81.30 | 78.15 | 80.60 | 80.60 | 4.04% | 1,982,822 |
| Dec 12, 2025 | 75.36 | 77.88 | 74.75 | 77.47 | 77.47 | 2.87% | 1,539,920 |
| Dec 11, 2025 | 76.45 | 76.46 | 74.40 | 75.31 | 75.31 | -1.91% | 933,107 |
| Dec 10, 2025 | 76.00 | 78.00 | 75.74 | 76.78 | 76.78 | 1.49% | 1,160,586 |
| Dec 9, 2025 | 74.45 | 76.95 | 74.25 | 75.65 | 75.65 | 2.23% | 1,464,778 |
| Dec 8, 2025 | 76.02 | 76.02 | 73.71 | 74.00 | 74.00 | -4.76% | 1,762,465 |
| 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 |