Tesla Motors Inc DRC (TSLA34)

TSLA34
🏛️ 브라질 →
73.22
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 39.80 40.11 38.36 38.36 0.6M
2023-12-27 38.87 39.77 38.86 39.54 0.4M
2023-12-26 38.50 38.86 38.28 38.45 0.5M
2023-12-22 38.95 39.27 38.21 38.30 0.5M
2023-12-21 38.45 38.95 37.90 38.95 0.8M
2023-12-20 39.02 39.58 37.78 37.78 0.6M
2023-12-19 38.46 39.24 38.37 39.02 0.8M
2023-12-18 39.05 39.92 38.52 38.52 0.6M
2023-12-15 39.01 39.19 38.23 39.00 0.8M
2023-12-14 36.75 38.82 36.70 38.50 1.0M
2023-12-13 36.50 36.90 35.45 36.53 0.9M
2023-12-12 37.00 37.15 36.25 36.68 0.6M
2023-12-11 37.48 37.95 36.69 37.00 0.5M
2023-12-08 37.10 37.66 36.87 37.50 0.5M
2023-12-07 36.70 37.41 36.38 37.29 0.5M
2023-12-06 37.06 37.77 36.58 36.58 0.7M
2023-12-05 36.10 38.18 36.00 36.85 0.7M
2023-12-04 36.39 36.85 35.93 36.33 0.5M
2023-12-01 36.13 36.61 35.65 36.33 1.4M
2023-11-30 38.00 38.10 36.50 36.71 0.6M
2023-11-29 38.00 38.54 37.14 37.50 0.7M
2023-11-28 36.20 37.64 35.62 37.64 0.8M
2023-11-27 36.09 36.48 35.50 36.15 0.4M
2023-11-24 35.61 36.55 35.46 36.00 0.5M
2023-11-23 35.95 36.28 35.40 35.85 0.3M
2023-11-22 37.05 37.26 35.42 36.00 0.9M
2023-11-21 35.99 37.15 35.51 36.96 0.7M
2023-11-20 35.90 35.96 35.23 35.60 0.6M
2023-11-17 35.56 36.30 34.67 35.90 0.7M
2023-11-16 36.22 36.55 35.18 35.58 1.0M
2023-11-14 34.82 36.20 34.70 36.20 1.4M
2023-11-13 33.20 34.55 32.63 34.24 1.1M
2023-11-10 32.28 33.04 31.74 32.93 0.8M
2023-11-09 33.80 33.81 31.95 32.25 1.2M
2023-11-08 34.00 34.19 33.25 34.13 0.5M
2023-11-07 33.22 33.97 32.84 33.85 0.5M
2023-11-06 34.10 34.60 32.87 33.36 0.5M
2023-11-03 33.82 34.56 33.39 33.63 0.7M
2023-11-01 32.08 32.20 31.03 32.00 0.7M
2023-10-31 31.00 31.94 30.70 31.57 0.6M
2023-10-30 32.70 32.84 30.81 31.10 1.1M
2023-10-27 32.73 32.79 32.00 32.40 0.7M
2023-10-26 32.80 33.54 32.05 32.07 0.8M
2023-10-25 33.90 34.36 33.18 33.18 0.6M
2023-10-24 34.00 34.70 33.50 33.75 0.8M
2023-10-23 33.08 33.88 31.93 33.24 1.1M
2023-10-20 34.40 34.53 33.18 33.45 0.9M
2023-10-19 35.95 36.47 34.23 34.60 1.7M
2023-10-18 39.77 40.13 38.29 38.39 0.6M
2023-10-17 39.82 40.30 39.10 40.09 0.4M
2023-10-16 39.59 40.25 39.40 40.04 0.4M
2023-10-13 40.98 41.07 39.85 39.87 0.5M
2023-10-11 41.75 42.41 41.30 41.54 0.5M
2023-10-10 41.18 42.58 41.00 41.64 0.5M
2023-10-09 41.40 41.92 40.71 41.58 0.4M
2023-10-06 41.17 42.13 40.80 41.92 0.5M
2023-10-05 41.96 42.48 41.50 41.80 0.5M
2023-10-04 39.75 42.09 39.72 42.06 1.0M
2023-10-03 39.48 40.04 39.15 39.75 0.4M
2023-10-02 39.36 40.22 37.86 39.78 0.7M
2023-09-29 39.10 39.90 38.61 39.36 0.5M
2023-09-28 37.84 38.97 37.73 38.76 0.5M
2023-09-27 38.17 38.44 37.23 37.84 0.7M
2023-09-26 37.99 38.70 37.59 37.91 0.5M
2023-09-25 37.42 38.35 36.95 38.32 0.7M
2023-09-22 39.65 39.70 37.67 37.71 0.7M
2023-09-21 39.54 40.08 39.15 39.30 1.0M
2023-09-20 40.65 41.47 40.05 40.07 0.7M
2023-09-19 40.24 40.70 39.62 40.65 0.5M
2023-09-18 41.22 41.29 40.05 40.16 0.8M
2023-09-15 42.15 42.37 41.24 41.69 0.7M
2023-09-14 41.65 42.16 41.27 42.07 0.6M
2023-09-13 41.50 42.31 41.23 41.70 0.9M
2023-09-12 41.90 43.09 41.25 41.30 1.6M
2023-09-11 40.77 42.40 40.17 42.04 1.7M
2023-09-09 38.67 38.67 38.67 38.67 0.0M
2023-09-08 39.05 39.99 38.38 38.61 0.9M
2023-09-06 39.88 39.96 38.06 39.22 0.8M
2023-09-05 37.77 40.14 37.77 39.80 0.9M
2023-09-04 37.98 38.35 37.26 37.85 0.3M
2023-09-02 37.98 37.98 37.98 37.98 0.0M
2023-09-01 39.73 39.73 37.37 37.71 1.8M
2023-08-31 39.11 40.37 39.01 40.00 1.0M
2023-08-30 38.73 39.56 38.13 38.99 1.1M
2023-08-29 36.30 39.00 36.21 39.00 1.3M
2023-08-28 37.10 37.36 36.02 36.30 1.0M
2023-08-25 35.00 36.50 34.91 36.38 1.1M
2023-08-24 36.33 36.53 34.75 35.10 0.7M
2023-08-23 35.24 36.29 35.04 35.98 1.0M
2023-08-22 37.25 37.28 35.41 35.98 1.1M
2023-08-21 34.31 36.00 34.31 36.00 1.2M
2023-08-18 33.52 33.91 32.97 33.46 0.8M
2023-08-17 35.22 35.33 34.06 34.13 0.7M
2023-08-16 35.63 36.41 35.09 35.14 1.5M
2023-08-15 36.96 37.47 36.19 36.19 0.7M
2023-08-14 36.35 37.24 36.20 37.17 0.5M
2023-08-11 37.12 37.32 36.50 37.13 0.5M
2023-08-10 37.34 38.13 36.97 37.43 0.9M
2023-08-09 38.25 38.42 37.15 37.18 0.5M
2023-08-08 38.02 38.58 37.72 38.21 0.6M
2023-08-07 39.00 39.00 37.18 38.40 0.8M
2023-08-04 39.90 40.14 38.52 38.57 0.8M
2023-08-03 38.25 39.72 38.22 39.70 0.9M
2023-08-02 38.33 38.99 37.66 38.11 0.9M
2023-08-01 39.51 39.75 38.92 39.13 0.8M
2023-07-31 39.51 39.85 39.08 39.50 0.5M
2023-07-28 38.20 39.54 38.14 39.42 1.0M
2023-07-27 39.59 39.77 37.93 37.93 0.9M
2023-07-26 39.05 39.70 38.75 39.04 0.5M
2023-07-25 40.07 40.50 39.34 39.44 0.8M
2023-07-24 38.05 39.88 37.85 39.68 1.6M
2023-07-21 39.79 39.93 38.16 38.80 1.8M
2023-07-20 41.59 41.93 39.20 39.45 1.9M
2023-07-19 44.22 44.84 43.29 43.67 0.9M
2023-07-18 43.54 44.33 43.00 44.13 0.6M
2023-07-17 43.22 44.25 42.86 43.60 1.2M
2023-07-14 41.50 42.83 41.30 42.02 1.1M
2023-07-13 41.06 41.80 40.68 41.58 1.1M
2023-07-12 41.43 41.55 40.82 40.93 0.8M
2023-07-11 41.14 41.45 40.50 41.00 0.8M
2023-07-10 41.87 42.15 40.35 41.04 0.7M
2023-07-07 42.60 42.88 41.61 41.62 1.1M
2023-07-06 42.40 42.95 41.62 42.60 0.9M
2023-07-05 42.14 43.00 42.03 42.85 1.1M
2023-07-04 41.60 42.05 41.03 41.60 0.2M
2023-07-03 41.30 42.38 41.15 41.60 1.2M
2023-06-30 39.11 39.78 39.11 39.12 0.6M
2023-06-29 39.28 39.56 38.61 38.91 0.7M
2023-06-28 38.10 39.41 37.76 38.84 1.3M
2023-06-27 36.00 37.52 35.92 37.47 1.3M
2023-06-26 37.60 38.44 35.91 35.92 1.5M
2023-06-23 39.00 39.24 37.88 38.18 0.9M
2023-06-22 37.57 39.56 37.03 39.56 1.6M
2023-06-21 41.36 41.47 38.43 38.60 1.8M
2023-06-20 39.09 41.16 39.09 41.11 1.4M
2023-06-19 39.38 39.38 38.21 38.68 0.3M
2023-06-16 38.90 39.68 38.86 39.29 1.1M
2023-06-15 37.83 38.90 37.22 38.30 0.9M
2023-06-14 39.71 39.72 38.06 38.53 1.4M
2023-06-13 38.39 39.45 38.14 39.32 1.4M
2023-06-12 37.76 38.19 37.38 37.93 1.3M
2023-06-09 38.17 38.55 36.97 37.28 1.7M
2023-06-07 34.92 35.37 34.23 34.47 1.4M
2023-06-06 33.54 33.90 32.83 33.90 1.2M
2023-06-05 33.54 34.09 32.99 33.45 1.2M
2023-06-02 32.55 33.60 32.43 33.08 1.3M
2023-06-01 32.00 32.81 31.43 32.29 1.2M
2023-05-31 31.55 32.12 31.12 32.00 1.1M
2023-05-30 31.62 32.30 31.16 31.69 1.2M
2023-05-29 30.20 32.42 29.62 30.28 0.7M
2023-05-26 28.96 30.91 28.85 30.02 1.7M
2023-05-25 29.02 29.09 28.17 29.00 0.9M
2023-05-24 28.69 28.69 27.58 28.34 0.7M
2023-05-23 29.11 29.89 28.78 28.81 1.1M
2023-05-22 28.15 29.37 27.99 29.37 1.0M
2023-05-19 27.54 28.32 27.52 28.09 1.0M
2023-05-18 27.00 27.41 26.76 27.41 0.9M
2023-05-17 25.99 26.97 25.83 26.77 0.8M
2023-05-16 25.49 26.13 25.19 25.71 0.7M
2023-05-15 25.71 26.13 25.25 25.34 0.7M
2023-05-12 27.04 27.29 25.73 25.73 1.2M
2023-05-11 26.23 26.77 25.93 26.61 1.1M
2023-05-10 26.70 26.97 25.83 25.96 0.9M
2023-05-09 26.76 26.76 25.90 26.25 0.7M
2023-05-08 26.83 26.92 26.25 26.83 0.8M
2023-05-06 26.28 26.28 26.28 26.28 0.0M
2023-05-05 25.46 26.34 25.34 26.14 0.8M
2023-05-04 25.33 25.47 25.09 25.16 0.5M
2023-05-03 25.30 25.87 25.00 25.00 1.0M
2023-05-02 25.51 25.95 25.00 25.00 0.9M
2023-04-28 25.00 25.80 24.55 25.54 0.8M
2023-04-27 23.99 25.00 23.80 25.00 1.3M
2023-04-26 25.55 25.56 24.21 24.21 1.2M
2023-04-25 25.25 25.92 25.11 25.55 1.1M
2023-04-24 25.99 26.25 25.14 25.58 0.9M
2023-04-20 26.13 26.80 25.35 25.78 3.1M
2023-04-19 28.18 29.11 27.99 28.30 1.9M
2023-04-18 29.00 29.25 28.53 28.69 1.2M
2023-04-17 28.70 29.30 28.27 28.80 1.2M
2023-04-14 28.25 28.83 28.10 28.35 1.0M
2023-04-13 28.03 28.70 27.78 28.55 1.5M
2023-04-12 29.56 29.73 27.85 27.85 1.9M
2023-04-11 29.32 29.60 28.96 29.26 1.4M
2023-04-10 28.70 29.36 28.03 29.15 1.6M
2023-04-06 29.01 29.49 28.52 29.25 1.2M
2023-04-05 30.26 30.26 28.96 29.29 1.2M
2023-04-04 31.16 31.49 30.25 30.46 1.4M
2023-04-03 31.93 32.05 30.42 30.82 1.9M
2023-03-31 31.22 32.95 31.20 32.75 1.8M
2023-03-30 31.17 31.61 31.02 31.19 1.2M
2023-03-29 31.00 31.48 30.50 31.11 1.7M
2023-03-28 31.13 31.20 29.87 30.42 1.1M
2023-03-27 31.66 32.24 31.04 31.13 1.0M
2023-03-24 31.70 31.90 30.76 31.28 1.4M
2023-03-23 31.87 32.80 31.15 31.65 1.6M
2023-03-22 32.74 32.97 31.21 31.21 1.7M
2023-03-21 30.61 32.42 30.61 32.35 2.3M
2023-03-20 29.38 30.48 28.94 29.90 0.8M
2023-03-17 30.10 30.54 29.25 29.51 0.8M
2023-03-16 29.80 30.57 29.51 30.00 1.3M
2023-03-15 29.49 30.08 29.26 29.67 1.1M
2023-03-14 29.09 30.10 28.93 29.92 1.6M
2023-03-13 27.75 29.04 26.98 28.65 2.2M
2023-03-10 27.92 28.79 27.33 28.22 1.8M
2023-03-09 28.43 29.67 27.80 27.80 2.7M
2023-03-08 30.07 30.07 28.83 29.30 2.0M
2023-03-07 31.20 31.46 30.28 30.34 1.5M
2023-03-06 32.15 32.46 31.08 31.20 1.5M
2023-03-03 31.55 32.57 31.40 31.97 2.0M
2023-03-02 30.47 31.51 30.16 31.18 2.3M
2023-03-01 33.60 33.70 32.30 32.85 1.8M
2023-02-28 34.45 34.45 33.17 33.48 1.8M
2023-02-27 32.56 33.95 32.56 33.75 2.5M
2023-02-24 32.19 32.19 31.30 31.78 1.4M
2023-02-23 32.73 32.93 31.57 32.19 2.1M
2023-02-22 31.62 32.50 31.31 32.29 2.5M
2023-02-17 32.65 33.58 31.98 33.34 1.9M
2023-02-16 35.21 35.59 33.00 33.00 2.8M
2023-02-15 34.75 35.01 33.70 34.79 2.6M
2023-02-14 31.75 33.99 30.70 33.99 3.0M
2023-02-13 31.90 31.94 30.39 31.35 1.6M
2023-02-10 33.50 33.79 31.70 31.94 2.0M
2023-02-09 33.82 35.21 33.62 34.14 4.1M
2023-02-08 31.88 32.99 31.61 32.77 2.3M
2023-02-07 31.80 32.09 30.85 32.09 2.6M
2023-02-06 30.94 31.98 30.91 31.32 2.8M
2023-02-03 30.01 31.83 29.39 30.13 3.8M
2023-02-02 29.00 30.79 28.73 29.32 3.2M
2023-02-01 27.83 28.99 27.00 28.59 2.5M
2023-01-31 26.48 27.66 25.91 27.50 2.4M
2023-01-30 28.34 28.71 26.69 26.69 2.5M
2023-01-27 25.75 28.86 25.58 28.35 4.8M
2023-01-26 24.57 25.66 24.57 25.23 2.9M
2023-01-25 22.95 23.24 22.01 22.81 1.5M
2023-01-24 23.04 23.62 22.80 23.05 1.7M
2023-01-23 22.04 23.56 21.92 23.27 2.4M
2023-01-20 21.00 21.74 20.78 21.74 2.0M
2023-01-19 20.54 21.16 20.32 20.56 1.4M
2023-01-18 21.60 21.81 20.51 20.69 2.4M
2023-01-17 20.11 21.00 19.97 21.00 2.5M
2023-01-16 19.45 20.00 18.70 19.79 0.9M
2023-01-13 18.69 19.48 18.40 19.45 2.6M
2023-01-12 19.93 20.00 18.83 19.52 1.8M
2023-01-11 19.65 20.43 19.56 19.72 1.8M
2023-01-10 19.42 20.00 18.83 19.24 2.0M
2023-01-09 19.18 20.42 19.13 19.68 2.7M
2023-01-06 17.44 18.68 16.78 18.30 4.5M
2023-01-05 19.23 19.23 18.10 18.40 2.5M
2023-01-04 18.60 19.46 18.28 19.11 3.6M
2023-01-03 19.80 20.05 17.80 18.33 4.5M
2023-01-02 20.30 20.86 19.68 20.08 0.8M