Tesla, Inc. (BVMF:TSLA34)
Brazil · Delayed Price · Currency is BRL 70.95
-2.23 (-3.05%)
At close: Oct 10, 2025
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,125,153 |
| Oct 8, 2025 | 72.76 | 73.78 | 70.89 | 73.11 | 73.11 | 0.77% | 1,640,259 |
| Oct 7, 2025 | 74.66 | 75.35 | 72.27 | 72.55 | 72.55 | -3.54% | 1,679,447 |
| Oct 6, 2025 | 73.36 | 75.21 | 72.54 | 75.21 | 75.21 | 5.44% | 1,567,708 |
| Oct 3, 2025 | 73.57 | 74.65 | 69.56 | 71.33 | 71.33 | -2.35% | 2,119,479 |
| Oct 2, 2025 | 78.40 | 79.34 | 72.79 | 73.05 | 73.05 | -5.12% | 2,984,795 |
| Oct 1, 2025 | 73.55 | 76.99 | 73.14 | 76.99 | 76.99 | 4.04% | 1,479,044 |
| Sep 30, 2025 | 73.34 | 74.00 | 72.09 | 74.00 | 74.00 | 0.27% | 1,532,773 |
| Sep 29, 2025 | 74.23 | 74.81 | 73.05 | 73.80 | 73.80 | 0.79% | 1,058,164 |
| Sep 26, 2025 | 71.74 | 73.39 | 70.37 | 73.22 | 73.22 | 3.27% | 1,279,248 |
| Sep 25, 2025 | 72.35 | 72.53 | 70.22 | 70.90 | 70.90 | -3.93% | 1,639,621 |
| Sep 24, 2025 | 71.15 | 73.92 | 70.98 | 73.80 | 73.80 | 4.90% | 1,409,578 |
| Sep 23, 2025 | 73.13 | 73.40 | 69.99 | 70.35 | 70.35 | -2.66% | 1,461,579 |
| Sep 22, 2025 | 71.77 | 74.50 | 71.48 | 72.27 | 72.27 | 2.19% | 1,615,158 |
| Sep 19, 2025 | 70.05 | 71.48 | 69.93 | 70.72 | 70.72 | 2.05% | 1,086,937 |
| Sep 18, 2025 | 70.83 | 71.60 | 69.30 | 69.30 | 69.30 | -1.94% | 1,495,956 |
| Sep 17, 2025 | 69.01 | 70.95 | 67.87 | 70.67 | 70.67 | 0.94% | 2,177,857 |
| Sep 16, 2025 | 68.83 | 70.05 | 68.25 | 70.01 | 70.01 | 3.00% | 1,722,403 |
| Sep 15, 2025 | 70.94 | 71.04 | 66.93 | 67.97 | 67.97 | 2.81% | 3,516,311 |
| Sep 12, 2025 | 62.33 | 66.28 | 62.21 | 66.11 | 66.11 | 6.37% | 2,514,348 |
| Sep 11, 2025 | 59.28 | 62.15 | 58.60 | 62.15 | 62.15 | 5.30% | 2,017,329 |
| Sep 10, 2025 | 59.58 | 60.11 | 58.50 | 59.02 | 59.02 | 0.22% | 1,737,548 |
| Sep 9, 2025 | 59.09 | 59.43 | 58.27 | 58.89 | 58.89 | 0.77% | 664,073 |
| Sep 8, 2025 | 59.99 | 60.67 | 58.44 | 58.44 | 58.44 | -1.62% | 1,499,009 |
| Sep 5, 2025 | 58.45 | 59.81 | 58.35 | 59.40 | 59.40 | 3.21% | 2,074,624 |
| Sep 4, 2025 | 57.45 | 57.60 | 56.58 | 57.55 | 57.55 | 0.89% | 891,458 |
| Sep 3, 2025 | 57.00 | 58.60 | 56.00 | 57.04 | 57.04 | 0.81% | 1,736,482 |
| Sep 2, 2025 | 56.20 | 56.87 | 55.80 | 56.58 | 56.58 | 0.41% | 651,669 |
| Sep 1, 2025 | 56.49 | 57.11 | 56.30 | 56.35 | 56.35 | -0.48% | 718,867 |
| Aug 29, 2025 | 58.73 | 59.04 | 56.21 | 56.62 | 56.62 | -2.66% | 2,002,740 |
| Aug 28, 2025 | 59.05 | 59.98 | 57.59 | 58.17 | 58.17 | -1.41% | 1,349,960 |
| Aug 27, 2025 | 59.90 | 60.39 | 59.00 | 59.00 | 59.00 | -0.08% | 1,061,894 |
| Aug 26, 2025 | 58.30 | 59.40 | 58.21 | 59.05 | 59.05 | 1.11% | 1,163,416 |
| Aug 25, 2025 | 57.31 | 59.09 | 56.78 | 58.40 | 58.40 | 1.60% | 1,682,537 |
| Aug 22, 2025 | 54.87 | 57.51 | 54.65 | 57.48 | 57.48 | 4.87% | 1,840,075 |
| Aug 21, 2025 | 55.00 | 55.55 | 54.57 | 54.81 | 54.81 | -0.94% | 1,033,687 |
| Aug 20, 2025 | 56.07 | 56.65 | 53.82 | 55.33 | 55.33 | -2.33% | 1,861,446 |
| Aug 19, 2025 | 57.15 | 58.25 | 56.13 | 56.65 | 56.65 | -0.19% | 1,492,389 |
| Aug 18, 2025 | 55.54 | 57.05 | 55.49 | 56.76 | 56.76 | 2.36% | 787,473 |
| Aug 15, 2025 | 56.78 | 57.12 | 55.13 | 55.45 | 55.45 | -2.10% | 1,246,190 |
| Aug 14, 2025 | 56.75 | 57.50 | 55.96 | 56.64 | 56.64 | -1.41% | 1,305,802 |
| Aug 13, 2025 | 57.60 | 58.85 | 57.05 | 57.45 | 57.45 | 0.63% | 1,314,054 |
| Aug 12, 2025 | 58.25 | 58.51 | 56.31 | 57.09 | 57.09 | -0.68% | 1,953,336 |
| Aug 11, 2025 | 57.10 | 58.90 | 56.93 | 57.48 | 57.48 | 2.83% | 1,808,645 |
| Aug 8, 2025 | 54.40 | 56.72 | 54.29 | 55.90 | 55.90 | 2.76% | 1,672,909 |
| Aug 7, 2025 | 54.71 | 55.05 | 53.90 | 54.40 | 54.40 | -0.64% | 975,729 |
| Aug 6, 2025 | 52.63 | 54.75 | 52.59 | 54.75 | 54.75 | 3.11% | 1,264,987 |
| Aug 5, 2025 | 53.40 | 53.71 | 52.54 | 53.10 | 53.10 | -0.38% | 952,531 |
| Aug 4, 2025 | 53.36 | 53.62 | 52.20 | 53.30 | 53.30 | 1.81% | 1,202,315 |