Tesla xStock(TSLAX)Hoje
$374.05
Tesla xStock Histórico de preços
(TSLAX)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $355.0633 | $364 | $349.49 | $362.5224 | $8.829M |
2025-09-10 | $347.1770 | $356.44 | $346.26 | $354.8811 | $8.751M |
2025-09-09 | $347.9114 | $349.61 | $344.98 | $347.5599 | $7.573M |
2025-09-08 | $353.5904 | $361.74 | $347.78 | $347.9195 | $17.118M |
2025-09-07 | $350.7495 | $354.86 | $349.43 | $353.4992 | $3.286M |
2025-09-06 | $347.9927 | $352.88 | $348.5 | $350.7175 | $4.205M |
2025-09-05 | $335.1666 | $355.31 | $333.94 | $347.2749 | $8.482M |
2025-09-04 | $341.5972 | $342.82 | $332.36 | $334.63 | $11,393.03 |
2025-09-03 | $327.9927 | $343.33 | $328.99 | $341.3118 | $10.515M |
2025-09-02 | $337.2443 | $342.33 | $327.9 | $329.12 | $409.359K |
2025-09-01 | $336.3251 | $339.92 | $334.38 | $337.3254 | $3.623M |
2025-08-31 | $334.5887 | $336.98 | $333.85 | $336.2532 | $2.786M |
2025-08-30 | $336.3364 | $337 | $332.28 | $334.5580 | $5.665M |
2025-08-29 | $341.8565 | $351.35 | $335.48 | $336.1098 | $9.105M |
2025-08-28 | $353.1662 | $353.08 | $341.43 | $342.0510 | $8.849M |
2025-08-27 | $345.3847 | $354.93 | $345.18 | $353.0594 | $8.164M |
2025-08-26 | $345.0537 | $349.58 | $343.22 | $345.2369 | $12.542M |
2025-08-25 | $340.7235 | $345.8645 | $336.9154 | $344.85 | $197.371K |
2025-08-24 | $340.6610 | $341.38 | $339.95 | $340.8111 | $2.622M |
2025-08-23 | $335.4498 | $341.34 | $336.59 | $340.6600 | $7.015M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Tesla xStock(TSLAX)
