Salesforce Inc (SSFO34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.53 | 7.15074980268 | 63.35 | 69.1 | 63.35 | 3935 | 66.71680915 | DR |
| 4 | -1.12 | -1.6231884058 | 69 | 69.58 | 61.45 | 14483 | 63.83573285 | DR |
| 12 | 2.17 | 3.30238928626 | 65.71 | 69.58 | 60.1 | 17244 | 63.69322352 | DR |
| 26 | -0.62 | -0.905109489051 | 68.5 | 71.02 | 51.66 | 19030 | 62.84990284 | DR |
| 52 | 21.38 | 45.9784946237 | 46.5 | 72.04 | 43.98 | 17641 | 60.79706958 | DR |
| 156 | -2.02 | -2.88984263233 | 69.9 | 78.69 | 29.81 | 31927 | 49.94748032 | DR |
| 260 | -250.58 | -78.6849211832 | 318.46 | 765.7 | 29.81 | 28658 | 58.96612115 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1721079000 | 62.85 | 0.05 | 0.08 | 62.93 | 63.57 | 62.38 | 3412 |
| 1720819800 | 62.8 | 0.52 | 0.83 | 61.89 | 63.1 | 61.89 | 4177 |
| 1720733400 | 62.28 | 0.09 | 0.14 | 60.94 | 62.62 | 60.94 | 1929 |
| 1720647000 | 62.19 | 0.29 | 0.47 | 60.66 | 62.47 | 60.1 | 242493 |
| 1720560540 | 61.9 | -3.6 | -5.50 | 64.19 | 64.19 | 61.86 | 43776 |
| 1720474200 | 65.5 | 0.33 | 0.51 | 65.34 | 65.61 | 64.11 | 96178 |
| 1720215000 | 65.17 | 0.26 | 0.40 | 65.26 | 66.87 | 65.17 | 22940 |
| 1720128540 | 64.91 | -0.75 | -1.14 | 65.709999 | 66 | 62.53 | 1472 |
| 1720042200 | 65.66 | 0.14 | 0.21 | 65.59 | 66.47 | 65.59 | 73397 |
| 1719955800 | 65.519999 | -0.42 | -0.64 | 65.4 | 66.72 | 65.37 | 25022 |
| 1719869400 | 65.94 | 1.14 | 1.76 | 65.51 | 65.94 | 64.48 | 28253 |
| 1719610200 | 64.8 | 1.5 | 2.37 | 64 | 65.79 | 63.99 | 87829 |
| 1719523800 | 63.3 | 2.37 | 3.89 | 60.92 | 64.769999 | 60.92 | 32797 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
