Tesla, Inc. (BVMF:TSLA34)
Brazil · Delayed Price · Currency is BRL 71.26
-0.93 (-1.29%)
Last updated: Nov 12, 2025, 3:34 PM GMT-3
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 72.65 | 73.07 | 72.62 | 73.05 | - | 1.19% | 126,890 |
| 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% | 3,561,323 |
| Nov 6, 2025 | 77.40 | 78.00 | 72.89 | 74.05 | 74.05 | -4.23% | 3,333,424 |
| Nov 5, 2025 | 75.25 | 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% | 1,964,300 |
| Oct 30, 2025 | 76.59 | 76.59 | 74.00 | 74.00 | 74.00 | -3.98% | 1,702,066 |
| Oct 29, 2025 | 77.40 | 77.65 | 75.86 | 77.07 | 77.07 | 0.12% | 1,221,177 |
| Oct 28, 2025 | 76.51 | 78.13 | 75.85 | 76.98 | 76.98 | 1.64% | 1,859,534 |
| Oct 27, 2025 | 73.60 | 77.17 | 73.56 | 75.74 | 75.74 | 4.64% | 2,193,265 |
| Oct 24, 2025 | 74.97 | 75.75 | 72.38 | 72.38 | 72.38 | -3.95% | 1,966,610 |
| Oct 23, 2025 | 71.21 | 75.58 | 69.55 | 75.36 | 75.36 | 2.07% | 3,124,244 |
| Oct 22, 2025 | 74.58 | 75.02 | 72.55 | 73.83 | 73.83 | -1.73% | 1,922,766 |
| Oct 21, 2025 | 74.95 | 75.66 | 74.56 | 75.13 | 75.13 | 0.23% | 1,189,696 |
| Oct 20, 2025 | 74.78 | 75.50 | 74.00 | 74.96 | 74.96 | 1.28% | 949,033 |
| Oct 17, 2025 | 72.55 | 74.86 | 72.22 | 74.01 | 74.01 | 1.29% | 1,590,242 |
| Oct 16, 2025 | 74.19 | 74.40 | 71.80 | 73.07 | 73.07 | -1.42% | 1,541,009 |
| Oct 15, 2025 | 74.16 | 74.90 | 72.74 | 74.12 | 74.12 | 1.49% | 1,501,609 |
| Oct 14, 2025 | 73.10 | 74.08 | 72.02 | 73.03 | 73.03 | -1.58% | 1,734,710 |
| Oct 13, 2025 | 72.10 | 74.29 | 71.75 | 74.20 | 74.20 | 4.58% | 1,880,912 |
| Oct 10, 2025 | 73.50 | 75.08 | 70.67 | 70.95 | 70.95 | -3.05% | 2,533,925 |
| 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 |