Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Salesforce, Inc. (SSFO34.SA)

Compare
65.32
-0.37
(-0.56%)
At close: April 8 at 5:10:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 8, 202566.8771.4865.3265.3265.2423,846
Apr 7, 202563.2166.6361.5165.6965.6159,725
Apr 4, 202564.1766.8863.7066.8866.808,418
Apr 3, 202566.8766.8764.7765.0064.9287,145
Apr 2, 202568.1970.6768.1968.9768.89612
Apr 1, 202569.4069.8468.3468.3468.265,771
Mar 31, 202571.4471.4467.8869.4069.321,737
Mar 28, 202571.0072.4370.3470.7370.65629
Mar 27, 202571.3373.4671.3372.4572.371,627
Mar 26, 202575.6075.6072.7972.7972.705,084
Mar 25, 202575.0275.1574.2074.8874.7918,753
Mar 24, 202575.5575.5573.8375.0274.931,935
Mar 21, 202571.8472.8771.3372.8672.77625
Mar 20, 202571.2072.6571.2071.7271.64743
Mar 19, 202571.0472.2771.0071.6071.5233,906
Mar 18, 202572.2172.2171.2171.6471.56749
Mar 17, 202572.3172.7671.8472.3972.3132,788
Mar 14, 202571.6372.6870.9572.4272.3453,125
Mar 13, 202572.9974.7371.2173.1073.01225
Mar 12, 202574.4875.2973.7475.1775.0865,095
Mar 11, 202572.4474.0372.4473.0672.9741,220
Mar 10, 202572.5073.3571.4872.5572.4756,824
Mar 7, 202574.5575.5172.6074.0373.944,163
Mar 6, 202575.2478.0674.7275.1475.0540,177
Mar 5, 202579.1179.1175.4876.5576.467,170
Feb 28, 202577.4279.9677.4279.1779.081,699
Feb 27, 202581.4081.4077.3578.2078.116,827
Feb 26, 202582.0682.8680.7881.4181.3111,088
Feb 25, 202581.7281.7478.7480.2080.1128,638
Feb 24, 202581.3684.9279.3084.9284.826,650
Feb 21, 202583.2083.2179.9081.2181.127,446
Feb 20, 202584.2584.2582.4083.8683.761,820
Feb 19, 202585.6486.0683.9984.4584.35520
Feb 18, 202585.4885.4883.5284.9384.836,839
Feb 17, 202584.3292.7083.7486.9686.8627,630
Feb 14, 202586.1986.1983.9084.3284.2214,479
Feb 13, 202585.9186.3284.9686.3086.20536
Feb 12, 202584.4885.2482.9884.9384.833,420
Feb 11, 202585.6085.6084.1084.9384.836,758
Feb 10, 202586.0787.0985.8285.8285.72228,935
Feb 7, 202586.0287.0385.0385.7685.661,554
Feb 6, 202590.6390.6886.2386.2386.1311,893
Feb 5, 202590.8191.5489.5390.9990.8838,562
Feb 4, 202592.7892.7888.9089.9189.802,014
Feb 3, 202590.0090.0189.0689.7889.683,043
Jan 31, 202592.7992.7990.1690.4590.346,116
Jan 30, 202593.0093.0091.0491.6191.503,516
Jan 29, 202593.9096.1793.6395.0194.90721
Jan 28, 202593.2897.7093.2895.8295.7134,746
Jan 27, 202588.6694.5888.1193.2893.1712,086
Jan 24, 202590.2290.2288.8789.3489.2435,239
Jan 23, 202590.1592.4988.9292.4992.381,151
Jan 22, 202590.1092.7888.6092.7892.675,272
Jan 21, 202594.9994.9988.6292.7992.6811,899
Jan 20, 202590.4895.0088.6490.0489.9338,320
Jan 17, 202588.2890.5688.2889.9789.861,348
Jan 16, 202588.2589.6387.4087.4087.3019,004
Jan 15, 202589.8890.6587.7488.6888.58368
Jan 14, 202589.2890.3188.3988.6888.58360
Jan 13, 202586.5888.7186.5888.0787.9726,932
Jan 10, 202590.0090.0087.8088.3288.224,004
Jan 9, 202591.4894.0089.4594.0093.89147
Jan 8, 202590.9690.9689.9790.8190.7011,771
Jan 7, 202591.1191.6389.0891.0090.896,638
Jan 6, 202591.8593.2090.8091.1791.064,286
Jan 3, 202592.3194.2992.2094.2994.185,896
Jan 2, 202594.3395.6991.8392.4692.351,656
Dec 30, 202492.7794.8892.7794.3394.22916
Dec 27, 202498.2898.2894.5295.0894.973,668
Dec 26, 202496.0097.3095.6897.3097.191,305
Dec 23, 202497.3097.3094.6597.3097.1910,398
Dec 20, 202492.7097.3091.4197.3097.1929,157
Dec 19, 202496.8797.0593.5093.5093.399,296
Dec 18, 202499.2599.7695.2495.2495.1328,523
Dec 17, 202498.65108.4095.0099.2599.1317,161
Dec 16, 202496.62100.0091.2098.7298.601,412
Dec 13, 2024100.37100.3796.6296.6296.514,346
Dec 12, 202499.7899.7894.0597.6097.497,092
Dec 11, 202495.8998.8295.5595.5595.443,429
Dec 10, 202496.4097.4795.3095.4995.388,684
Dec 9, 202499.7799.7796.5299.0098.885,264
Dec 6, 202498.46100.8698.4199.7799.6526,176
Dec 5, 2024100.38100.3896.5098.4298.3118,740
Dec 4, 2024102.50102.5097.62101.21101.0964,946
Dec 3, 202490.2891.7690.2891.7691.6515,941
Dec 2, 202490.9992.1690.7290.9990.8813,820
Nov 29, 202490.4991.9889.5590.2790.1617,764
Nov 28, 202490.0090.4988.9590.4990.381,752
Nov 27, 202490.0090.0087.4789.0688.962,873
Nov 26, 202487.8690.6787.8090.6690.551,216
Nov 25, 202490.4791.4689.2589.6689.568,505
Nov 22, 202489.1390.2788.8089.9989.8817,343
Nov 21, 202486.9190.4986.8889.3189.2113,681
Nov 19, 202484.4085.2983.4084.8084.703,547
Nov 18, 202486.3086.3083.6183.9483.8421,509
Nov 14, 202489.5790.0086.9587.3587.253,363
Nov 13, 202488.6891.8388.6888.7188.6129,314
Nov 12, 202489.2091.2388.5688.5788.4727,086
Nov 11, 202485.0090.5785.0089.6289.527,842
Nov 8, 202481.2184.1580.8083.5283.429,823
Nov 7, 202478.9080.8978.8980.2580.162,060
Nov 6, 202478.4680.8578.4679.0478.9533,579
Nov 5, 202479.3479.3477.4177.5077.412,741
Nov 4, 202478.7278.7977.0278.5578.4614,506
Nov 1, 202477.2478.7276.9878.7278.637,866
Oct 31, 202477.6177.6176.1177.2477.15989
Oct 30, 202478.6078.6077.7077.7677.671,328
Oct 29, 202476.6278.6476.2778.3378.2429,309
Oct 28, 202475.6376.8075.6376.8076.713,097
Oct 25, 202475.1176.0774.9775.7075.6184,148
Oct 24, 202474.6774.7573.9973.9973.9026,592
Oct 23, 202474.8274.8573.2373.3873.293,242
Oct 22, 202475.1876.3474.5676.3476.252,283
Oct 21, 202475.0676.3575.0676.3576.2652,795
Oct 18, 202475.2576.3574.8576.3576.263,276
Oct 17, 202475.0075.6774.8375.2875.192,380
Oct 16, 202474.6874.7673.7474.4474.352,364
Oct 15, 202472.6475.0072.6474.4074.317,447
Oct 14, 202473.8074.3273.4774.1374.0423,845
Oct 11, 202473.2974.1073.2673.7573.6656,952
Oct 10, 202473.4373.4372.5573.2973.20862
Oct 9, 202473.7773.7872.7573.2673.172,415
Oct 8, 202472.1273.5172.0673.4073.3110,823
Oct 7, 202471.2271.5470.7170.9770.891,383
Oct 4, 202470.4571.2870.1871.2271.141,613
Oct 3, 202468.1070.0268.1069.7469.6610,983
Oct 2, 202468.0769.6868.0769.4969.4112,076
Oct 1, 202467.8668.0066.8866.8866.801,658
Sep 30, 202467.9268.2866.7267.8667.784,105
Sep 27, 202468.3468.5668.0768.1968.112,228
Sep 26, 202468.4868.5067.3867.8867.808,284
Sep 25, 202467.6069.1067.1568.1968.114,510
Sep 24, 202467.2067.5066.2467.0466.961,405
Sep 23, 202467.2567.5865.8766.9066.823,623
Sep 20, 202465.6466.7865.3766.6666.582,682
Sep 19, 202463.3566.1263.3565.6465.567,553
Sep 18, 202463.8163.8162.1562.5762.5010,734
Sep 17, 2024 0.07 Dividend
Sep 17, 202464.6766.1662.9063.8163.7450,752
Sep 16, 202463.9665.4063.9664.7464.5955,297
Sep 13, 202464.0864.8664.0864.3264.172,710
Sep 12, 202464.6464.9964.0864.8764.723,169
Sep 11, 202463.9464.0062.3764.0063.862,332
Sep 10, 202462.8263.3062.5463.3063.166,652
Sep 9, 202463.2963.6262.1363.0062.863,748
Sep 6, 202462.3162.6261.4562.4062.2669,777
Sep 5, 202462.8263.2662.3262.3662.221,873
Sep 4, 202464.0564.0562.9063.6663.5232,632
Sep 3, 202462.6764.6062.6763.4163.277,391
Sep 2, 202463.9164.3863.4963.9263.781,080
Aug 30, 202466.2166.6563.9163.9163.779,079
Aug 29, 202469.0069.5865.7565.9865.8314,577
Aug 28, 202466.2566.5364.9265.5765.4223,280
Aug 27, 202464.9866.0264.9466.0265.874,667
Aug 26, 202466.0566.7565.8765.8765.724,520
Aug 23, 202465.8766.7465.4766.0565.90728
Aug 22, 202466.0966.3365.3665.8765.7214,479
Aug 21, 202464.7765.4264.6364.9864.833,090
Aug 20, 202465.4965.6664.9665.2165.06853
Aug 19, 202467.1467.1464.5565.0464.893,644
Aug 16, 202465.3067.1464.8267.1466.991,115
Aug 15, 202464.2665.7664.1665.7665.6121,440
Aug 14, 202463.2063.4862.8763.4763.331,886
Aug 13, 202462.9163.6362.9163.0362.89789
Aug 12, 202463.3463.3762.3462.8262.68464
Aug 9, 202462.0163.3062.0163.3063.16885
Aug 8, 202462.1063.2162.1063.0662.926,840
Aug 7, 202461.4262.6161.4261.6661.5214,942
Aug 6, 202460.9162.3460.9161.4261.2816,407
Aug 5, 202461.8563.1560.8162.1662.024,528
Aug 2, 202464.9864.9862.8563.2463.109,953
Aug 1, 202466.6967.3565.2565.7565.601,626
Jul 31, 202466.0067.0565.8966.6966.5411,240
Jul 30, 202466.4866.4865.6565.9765.825,016
Jul 29, 202467.5767.9866.3966.8266.6721,690
Jul 26, 202465.5067.9365.5067.6267.471,576
Jul 25, 202465.0767.5564.8966.1265.9721,073
Jul 24, 202464.7665.5264.0664.6064.4516,397
Jul 23, 202465.0165.2664.5665.1064.954,776
Jul 22, 202463.2564.7763.2564.3364.187,301
Jul 19, 202462.6163.1861.6963.1863.043,236
Jul 18, 202462.7563.7262.4063.1863.0445,849
Jul 17, 202463.4063.4062.2262.8262.6840,352
Jul 16, 202462.8263.4062.3263.4063.2618,588
Jul 15, 202462.9363.5762.3862.8562.713,412
Jul 12, 202461.8963.1061.8962.8062.664,177
Jul 11, 202460.9462.6260.9462.2862.141,929
Jul 10, 202460.6662.4760.1062.1962.05242,493
Jul 9, 202464.1964.1961.8661.9061.7643,776
Jul 8, 2024 0.07 Dividend
Jul 8, 202465.3465.6164.1165.5065.3596,178
Jul 5, 202465.2666.8765.1765.1764.9522,940
Jul 4, 202465.7166.0062.5364.9164.691,507
Jul 3, 202465.5966.4765.5965.6665.4473,397
Jul 2, 202465.4066.7265.3765.7065.4825,039
Jul 1, 202465.5165.9464.4865.9465.7228,253
Jun 28, 202464.0065.7963.9964.8064.5887,829
Jun 27, 202460.9264.7760.9263.3063.0932,797
Jun 26, 202460.2361.0460.1260.9260.7222,867
Jun 25, 202459.1059.8559.1059.6859.4824,029
Jun 24, 202459.0559.5958.7458.9858.7843,615
Jun 21, 202459.2460.6959.2460.3060.1026,078
Jun 20, 202458.5860.4057.0560.2160.0130,996
Jun 19, 202458.8958.8956.2258.7858.58883
Jun 18, 202456.7157.2956.3057.2457.0511,771
Jun 17, 202456.8456.8456.1256.7156.5251,900
Jun 14, 202456.5257.3455.8456.2956.1034,981
Jun 13, 202457.9658.3255.9955.9955.8010,894
Jun 12, 202459.0259.3157.5457.9657.7724,636
Jun 11, 202458.5659.1057.7058.4958.29187,463
Jun 10, 202458.4859.1358.4858.5558.357,009
Jun 7, 202458.4158.5657.9358.4858.282,261
Jun 6, 202457.2858.9057.1557.9057.718,144
Jun 5, 202456.6256.9255.6556.7656.577,117
Jun 4, 202456.1057.4655.7256.3956.209,611
Jun 3, 202456.0057.3954.7956.2056.0194,896
May 31, 202452.2055.3851.6655.3855.1962,662
May 29, 202461.9764.4361.9764.4364.213,793
May 28, 202463.1163.9062.6062.9062.693,797
May 27, 202463.2564.4063.2564.4064.18248
May 24, 202462.9163.9962.9163.9263.719,207
May 23, 202465.8266.0365.0665.1664.943,361
May 22, 202466.6767.1966.3566.4766.2520,852
May 21, 202466.3266.6765.6766.0665.8463,404
May 20, 202466.6066.7666.1866.1865.964,611
May 17, 202466.8866.8866.3366.4266.208,271
May 16, 202467.3567.5466.4466.4466.222,300
May 15, 202465.2467.2165.2367.2166.9868,645
May 14, 202464.8864.8864.3364.6064.381,283
May 13, 202464.6664.9264.4364.7364.515,231
May 10, 202463.2465.1563.2464.6664.4417,808
May 9, 202464.1964.4964.0664.2264.001,852
May 8, 202464.4564.5764.3064.5764.357,379
May 7, 202463.7264.2063.1963.7863.5711,055
May 6, 202463.7963.9363.2463.3463.132,529
May 3, 202463.5163.7562.9163.2463.035,426
May 2, 202463.1063.4862.4063.0062.7930,688
Apr 30, 202464.1964.3963.3464.1063.8821,943
Apr 29, 202463.7264.3463.4264.1963.971,861
Apr 26, 202463.9064.4763.5563.8063.592,047
Apr 25, 202463.5864.1763.4064.0663.844,434
Apr 24, 202465.2165.2364.3564.7664.54199
Apr 23, 202464.6464.8763.5864.4164.198,378
Apr 22, 202463.7666.6663.7664.6464.426,017
Apr 19, 202464.7164.9863.4863.6863.472,357
Apr 18, 202465.5665.5664.6064.7664.544,917
Apr 17, 202465.8766.1565.6265.9465.721,593
Apr 16, 202464.0166.7264.0166.4766.255,238
Apr 15, 202467.0067.2064.1464.6464.4215,804
Apr 12, 202469.2669.4668.4968.5468.314,821
Apr 11, 202468.9469.4068.4769.2669.03591
Apr 10, 202469.0669.1268.8268.9468.71648
Apr 9, 202469.0069.4068.2268.4068.1721,757
Apr 8, 202469.3069.7568.9869.2569.023,286

Related Tickers

TT8.MU The Trade Desk Inc
39.84
-9.49%
 
N1OW34.SA ServiceNow, Inc.
85.28
-0.29%
 
TTD.MX The Trade Desk, Inc.
959.00
+0.10%
 
ADBE34.SA Adobe Inc.
40.05
+0.60%
 
TT8.SG The Trade Desk Inc
40.99
-0.65%
 
TT8.BE The Trade Desk Inc
42.00
+2.21%
 
TT8.DE The Trade Desk, Inc.
41.70
-3.95%
 
TT8.F The Trade Desk, Inc.
41.00
-0.83%
 
SAP SAP SE
237.53
-1.66%
 
ADP Automatic Data Processing, Inc.
276.76
-1.59%