Tesla, Inc. (BVMF:TSLA34)
Brazil · Delayed Price · Currency is BRL 83.50
-1.16 (-1.37%)
At close: Dec 23, 2025
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |