Salesforce Inc (SSFO34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.18 | 4.4650379107 | 71.22 | 75 | 71.13 | 18918 | 73.79748686 | DR |
| 4 | 9.73 | 15.0456162054 | 64.67 | 75 | 62.15 | 10729 | 69.37783475 | DR |
| 12 | 9.39 | 14.4439317028 | 65.01 | 75 | 60.81 | 10606 | 66.00813946 | DR |
| 26 | 7.4 | 11.0447761194 | 67 | 75 | 51.66 | 18769 | 62.9452118 | DR |
| 52 | 27.89 | 59.965598796 | 46.51 | 75 | 43.98 | 17424 | 61.71535545 | DR |
| 156 | 1.94 | 2.67733922164 | 72.46 | 78.69 | 29.81 | 31517 | 49.71202192 | DR |
| 260 | -236.65 | -76.0810159138 | 311.05 | 765.7 | 29.81 | 28692 | 58.97668051 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729027740 | 74.4 | 0.27 | 0.36 | 72.64 | 75 | 72.64 | 7439 |
| 1728941340 | 74.13 | 0.38 | 0.52 | 73.8 | 74.32 | 73.47 | 23845 |
| 1728682200 | 73.75 | 0.02 | 0.03 | 73.29 | 74.1 | 73.26 | 56952 |
| 1728595740 | 73.73 | 0.3 | 0.41 | 73.43 | 73.73 | 72.55 | 565 |
| 1728509400 | 73.43 | 0.03 | 0.04 | 73.77 | 73.78 | 72.75 | 2406 |
| 1728422940 | 73.4 | 2.43 | 3.42 | 71.22 | 73.51 | 71.13 | 10823 |
| 1728336600 | 70.97 | -0.25 | -0.35 | 71.22 | 71.54 | 70.71 | 1383 |
| 1728077400 | 71.22 | 1.48 | 2.12 | 70.45 | 71.28 | 70.18 | 1613 |
| 1727991000 | 69.74 | 0.25 | 0.36 | 68.1 | 70.02 | 68.1 | 10983 |
| 1727904540 | 69.49 | 2.54 | 3.79 | 68.07 | 69.68 | 68.07 | 12076 |
| 1727818200 | 66.95 | -0.91 | -1.34 | 67.86 | 68 | 66.879999 | 1558 |
| 1727731800 | 67.86 | -0.33 | -0.48 | 67.92 | 68.28 | 66.72 | 4103 |
| 1727472600 | 68.19 | -0.07 | -0.10 | 68.34 | 68.56 | 68.07 | 2228 |
| 1727386140 | 68.26 | 0.07 | 0.10 | 68.48 | 68.5 | 67.38 | 4895 |
| 1727299740 | 68.19 | 0.92 | 1.37 | 67.6 | 69.1 | 67.15 | 4510 |
| 1727213400 | 67.27 | 0.65 | 0.98 | 67.2 | 67.5 | 66.239999 | 1394 |
| 1727127000 | 66.62 | -0.04 | -0.06 | 67.25 | 67.58 | 65.87 | 3541 |
| 1726867800 | 66.66 | 0.86 | 1.31 | 65.64 | 66.78 | 65.37 | 2682 |
| 1726781400 | 65.8 | 3.46 | 5.55 | 63.35 | 66.12 | 63.35 | 7548 |
| 1726695000 | 62.34 | -1.47 | -2.30 | 63.81 | 63.81 | 62.15 | 10728 |
| 1726608600 | 63.81 | -0.93 | -1.44 | 64.67 | 66.16 | 62.9 | 50752 |
| 1726522200 | 64.739999 | 0.42 | 0.65 | 63.96 | 65.4 | 63.96 | 55297 |
| 1726263000 | 64.319999 | 0.12 | 0.19 | 64.08 | 64.86 | 64.08 | 2710 |
| 1726176540 | 64.2 | -0.1 | -0.16 | 64.64 | 64.989999 | 64.08 | 2491 |
| 1726090140 | 64.3 | 1 | 1.58 | 63.94 | 64.58 | 62.37 | 1225 |
| 1726003740 | 63.3 | 0.48 | 0.76 | 62.82 | 63.3 | 62.54 | 6652 |
| 1725917400 | 62.82 | 0.42 | 0.67 | 63.29 | 63.62 | 62.13 | 3747 |
| 1725658200 | 62.4 | -0.1 | -0.16 | 62.31 | 62.62 | 61.45 | 69777 |
| 1725571800 | 62.5 | -1.16 | -1.82 | 62.82 | 63.26 | 62.32 | 1868 |
| 1725485400 | 63.66 | 0.18 | 0.28 | 64.05 | 64.05 | 62.9 | 32632 |
| 1725399000 | 63.48 | -0.44 | -0.69 | 62.67 | 64.599999 | 62.67 | 7390 |
| 1725312600 | 63.92 | 0.01 | 0.02 | 63.91 | 64.379999 | 63.49 | 1080 |
| 1725053400 | 63.91 | -1.68 | -2.56 | 66.209999 | 66.65 | 63.91 | 9079 |
| 1724967000 | 65.59 | -0.96 | -1.44 | 69 | 69.58 | 65.59 | 14547 |
| 1724880600 | 66.55 | 0.53 | 0.80 | 66.25 | 66.55 | 64.92 | 23255 |
| 1724794140 | 66.019999 | -0.2 | -0.30 | 64.98 | 66.019999 | 64.94 | 4667 |
| 1724707740 | 66.22 | 0.17 | 0.26 | 66.05 | 66.75 | 65.87 | 3520 |
| 1724448600 | 66.05 | -0.28 | -0.42 | 65.87 | 66.739999 | 65.47 | 728 |
| 1724362140 | 66.33 | 1.44 | 2.22 | 66.09 | 66.33 | 65.36 | 13978 |
| 1724275740 | 64.89 | -0.32 | -0.49 | 64.769999 | 65.42 | 64.629999 | 3089 |
| 1724189340 | 65.209999 | -0.38 | -0.58 | 65.489999 | 65.66 | 64.959999 | 853 |
| 1724102940 | 65.59 | -1.55 | -2.31 | 67.14 | 67.14 | 64.55 | 3631 |
| 1723843800 | 67.14 | 1.38 | 2.10 | 65.3 | 67.14 | 64.819999 | 1115 |
| 1723757340 | 65.76 | 2.76 | 4.38 | 64.26 | 65.76 | 64.16 | 21301 |
| 1723671000 | 63 | -0.03 | -0.05 | 63.2 | 63.48 | 62.87 | 1883 |
| 1723584600 | 63.03 | 0.21 | 0.33 | 62.91 | 63.63 | 62.91 | 789 |
| 1723498200 | 62.82 | -0.48 | -0.76 | 63.34 | 63.37 | 62.34 | 464 |
| 1723239000 | 63.3 | 0.24 | 0.38 | 62.01 | 63.3 | 62.01 | 885 |
| 1723152600 | 63.06 | 1.38 | 2.24 | 62.1 | 63.21 | 62.1 | 6840 |
| 1723066200 | 61.68 | 0.26 | 0.42 | 61.42 | 62.61 | 61.42 | 14942 |
| 1722979740 | 61.42 | -0.74 | -1.19 | 60.91 | 62.55 | 60.91 | 16407 |
| 1722893400 | 62.16 | -1.08 | -1.71 | 61.85 | 63.15 | 60.81 | 4528 |
| 1722634200 | 63.24 | -2.51 | -3.82 | 64.98 | 64.98 | 62.85 | 9953 |
| 1722547800 | 65.75 | -1.2 | -1.79 | 66.69 | 67.35 | 65.25 | 1626 |
| 1722461400 | 66.95 | 1.97 | 3.03 | 66 | 67.05 | 65.81 | 10462 |
| 1722374940 | 64.98 | -1.41 | -2.12 | 66.48 | 66.48 | 64.98 | 4989 |
| 1722288600 | 66.39 | -1.23 | -1.82 | 67.57 | 67.98 | 66.33 | 19590 |
| 1722029400 | 67.62 | 2.04 | 3.11 | 65.5 | 67.93 | 65.5 | 1576 |
| 1721943000 | 65.58 | 0.98 | 1.52 | 65.069999 | 67.55 | 64.89 | 21033 |
| 1721856600 | 64.599999 | -0.5 | -0.77 | 64.76 | 65.519999 | 64.06 | 16397 |
| 1721770140 | 65.099999 | 0.77 | 1.20 | 65.01 | 65.26 | 64.56 | 4761 |
| 1721683800 | 64.33 | 1.15 | 1.82 | 63.25 | 64.769999 | 63.25 | 7301 |
| 1721424600 | 63.18 | 0 | 0.00 | 62.61 | 63.18 | 61.69 | 3236 |
| 1721338200 | 63.18 | 0.36 | 0.57 | 62.75 | 63.72 | 62.4 | 45849 |
| 1721251800 | 62.82 | -0.58 | -0.91 | 63.4 | 63.4 | 62.22 | 40352 |
| 1721165340 | 63.4 | 0.55 | 0.88 | 62.82 | 63.4 | 62.32 | 18588 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
