Salesforce Inc (SSFO34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.13 | -2.85714285714 | 74.55 | 75.51 | 70.95 | 33501 | 73.37801373 | DR |
| 4 | -13.77 | -15.9763313609 | 86.19 | 92.7 | 70.95 | 18249 | 77.01081193 | DR |
| 12 | -20.28 | -21.8770226537 | 92.7 | 98.28 | 70.95 | 16706 | 84.73947708 | DR |
| 26 | 8.46 | 13.2270168856 | 63.96 | 108.4 | 62.15 | 15227 | 82.99873606 | DR |
| 52 | 3.55 | 5.15463917526 | 68.87 | 108.4 | 51.66 | 17133 | 71.62390959 | DR |
| 156 | 26.93 | 59.1998241372 | 45.49 | 108.4 | 29.81 | 25341 | 49.30822411 | DR |
| 260 | -252.99 | -77.7449986171 | 325.41 | 765.7 | 29.81 | 29156 | 59.51532165 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987800 | 72.42 | -0.68 | -0.93 | 71.63 | 72.68 | 70.95 | 53125 |
| 1741901400 | 73.1 | -1.38 | -1.85 | 72.99 | 74.73 | 71.21 | 225 |
| 1741814940 | 74.48 | 1.42 | 1.94 | 74.48 | 75.29 | 73.74 | 65075 |
| 1741728600 | 73.06 | 0.76 | 1.05 | 72.44 | 74.03 | 72.44 | 41220 |
| 1741642140 | 72.3 | -1.73 | -2.34 | 72.5 | 73.35 | 71.48 | 56822 |
| 1741382940 | 74.03 | -1.11 | -1.48 | 74.55 | 75.51 | 72.6 | 4163 |
| 1741296540 | 75.14 | -1.41 | -1.84 | 75.24 | 78.06 | 74.72 | 40177 |
| 1741210140 | 76.55 | -2.62 | -3.31 | 79.11 | 79.11 | 75.48 | 7170 |
| 1740778200 | 79.17 | 0.97 | 1.24 | 77.42 | 79.96 | 77.42 | 1699 |
| 1740691740 | 78.2 | -3.21 | -3.94 | 81.4 | 81.4 | 77.35 | 6827 |
| 1740605400 | 81.41 | 1.21 | 1.51 | 82.06 | 82.86 | 80.78 | 11088 |
| 1740519000 | 80.2 | -4.72 | -5.56 | 81.72 | 81.74 | 78.74 | 28638 |
| 1740432540 | 84.92 | 3.71 | 4.57 | 81.36 | 84.92 | 79.3 | 6650 |
| 1740173400 | 81.21 | -2.65 | -3.16 | 83.2 | 83.21 | 79.9 | 7446 |
| 1740087000 | 83.86 | -0.59 | -0.70 | 84.25 | 84.25 | 82.4 | 1820 |
| 1740000540 | 84.45 | -0.48 | -0.57 | 85.64 | 86.06 | 83.99 | 520 |
| 1739914140 | 84.93 | -2.03 | -2.33 | 85.48 | 85.48 | 83.52 | 6839 |
| 1739827800 | 86.96 | 2.64 | 3.13 | 84.32 | 92.7 | 83.74 | 27630 |
| 1739568600 | 84.32 | -1.98 | -2.29 | 86.19 | 86.19 | 83.9 | 14479 |
| 1739482140 | 86.3 | 1.37 | 1.61 | 85.91 | 86.32 | 84.96 | 536 |
| 1739395740 | 84.93 | 0 | 0.00 | 84.48 | 85.24 | 82.98 | 3420 |
| 1739309400 | 84.93 | -0.89 | -1.04 | 85.6 | 85.6 | 84.1 | 6758 |
| 1739222940 | 85.82 | 0.06 | 0.07 | 86.07 | 87.09 | 85.82 | 228935 |
| 1738963800 | 85.76 | -0.47 | -0.55 | 86.02 | 87.03 | 85.03 | 1554 |
| 1738877340 | 86.23 | -4.76 | -5.23 | 90.63 | 90.68 | 86.23 | 11893 |
| 1738790940 | 90.99 | 1.08 | 1.20 | 90.81 | 91.54 | 89.53 | 38562 |
| 1738704600 | 89.91 | 0.13 | 0.14 | 92.78 | 92.78 | 88.9 | 2014 |
| 1738618200 | 89.78 | -0.67 | -0.74 | 90 | 90.01 | 89.06 | 3043 |
| 1738358940 | 90.45 | -1.16 | -1.27 | 92.79 | 92.79 | 90.16 | 6116 |
| 1738272540 | 91.61 | -3.4 | -3.58 | 93 | 93 | 91.04 | 3516 |
| 1738186200 | 95.01 | -0.81 | -0.85 | 93.9 | 96.17 | 93.63 | 721 |
| 1738099740 | 95.82 | 2.54 | 2.72 | 93.28 | 97.7 | 93.28 | 34746 |
| 1738013340 | 93.28 | 3.94 | 4.41 | 88.66 | 94.58 | 88.11 | 12086 |
| 1737754200 | 89.34 | -3.15 | -3.41 | 90.22 | 90.22 | 88.87 | 35239 |
| 1737667740 | 92.49 | -0.29 | -0.31 | 90.15 | 92.49 | 88.92 | 1151 |
| 1737581400 | 92.78 | -0.01 | -0.01 | 90.1 | 92.78 | 88.6 | 5272 |
| 1737495000 | 92.79 | 2.75 | 3.05 | 94.99 | 94.99 | 88.62 | 11899 |
| 1737408600 | 90.04 | 0.07 | 0.08 | 90.48 | 95 | 88.64 | 38320 |
| 1737149400 | 89.97 | 2.57 | 2.94 | 88.28 | 90.56 | 88.28 | 1348 |
| 1737062940 | 87.4 | -1.28 | -1.44 | 88.25 | 89.63 | 87.4 | 19004 |
| 1736976540 | 88.68 | 0 | 0.00 | 89.88 | 90.65 | 87.74 | 368 |
| 1736890140 | 88.68 | 0.61 | 0.69 | 89.28 | 90.31 | 88.39 | 360 |
| 1736803740 | 88.07 | -0.25 | -0.28 | 86.58 | 88.71 | 86.58 | 26932 |
| 1736544540 | 88.32 | -5.68 | -6.04 | 90 | 90 | 87.8 | 4004 |
| 1736458140 | 94 | 3.19 | 3.51 | 91.48 | 94 | 89.45 | 147 |
| 1736371740 | 90.81 | -0.19 | -0.21 | 90.96 | 90.96 | 89.97 | 11771 |
| 1736285400 | 91 | -0.17 | -0.19 | 91.11 | 91.63 | 89.08 | 6638 |
| 1736198940 | 91.17 | -3.12 | -3.31 | 91.85 | 93.2 | 90.8 | 4286 |
| 1735939740 | 94.29 | 1.83 | 1.98 | 92.31 | 94.29 | 92.2 | 5896 |
| 1735853400 | 92.46 | -1.87 | -1.98 | 94.33 | 95.69 | 91.83 | 1656 |
| 1735594200 | 94.33 | -0.75 | -0.79 | 92.77 | 94.88 | 92.77 | 916 |
| 1735334940 | 95.08 | -2.22 | -2.28 | 98.28 | 98.28 | 94.52 | 3668 |
| 1735248540 | 97.3 | 0 | 0.00 | 96 | 97.3 | 95.68 | 1305 |
| 1734989340 | 97.3 | 0 | 0.00 | 97.3 | 97.3 | 94.65 | 10398 |
| 1734730200 | 97.3 | 3.8 | 4.06 | 92.7 | 97.3 | 91.41 | 29157 |
| 1734643800 | 93.5 | -1.74 | -1.83 | 96.87 | 97.05 | 93.5 | 9296 |
| 1734557400 | 95.24 | -4.01 | -4.04 | 99.25 | 99.76 | 95.24 | 28523 |
| 1734470940 | 99.25 | 0.53 | 0.54 | 98.65 | 108.4 | 95 | 17161 |
| 1734384540 | 98.72 | 2.1 | 2.17 | 96.62 | 100 | 91.2 | 1412 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
