Salesforce.com DRC

SSFO34
🏛️ brazil →
57.92
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 65.35 65.38 64.39 64.39 0.0M
2021-12-29 65.57 66.31 65.50 66.31 0.0M
2021-12-28 66.60 66.91 65.27 65.71 0.0M
2021-12-27 65.40 66.23 64.86 66.09 0.0M
2021-12-23 64.81 65.67 64.71 65.67 0.0M
2021-12-22 65.26 65.80 64.62 65.14 0.0M
2021-12-21 64.75 65.97 64.01 65.90 0.0M
2021-12-20 64.60 65.10 64.26 64.86 0.0M
2021-12-17 65.51 66.00 63.78 66.00 0.0M
2021-12-16 67.74 67.74 65.10 65.50 0.0M
2021-12-15 66.92 67.52 65.51 67.52 0.0M
2021-12-14 69.24 69.24 65.59 66.13 0.1M
2021-12-13 68.20 69.24 67.95 69.24 0.0M
2021-12-10 67.27 68.95 67.06 68.05 0.0M
2021-12-09 67.05 67.45 66.59 67.29 0.0M
2021-12-08 68.58 68.58 66.69 67.05 0.0M
2021-12-07 67.40 69.23 67.40 67.88 0.1M
2021-12-06 66.12 67.07 64.99 67.07 0.1M
2021-12-03 67.10 67.33 64.90 66.12 0.5M
2021-12-02 64.60 67.33 64.55 67.07 0.0M
2021-12-01 68.29 70.64 64.01 64.01 0.2M
2021-11-30 76.04 76.04 72.44 72.53 0.1M
2021-11-29 73.00 76.05 72.44 76.05 0.0M
2021-11-26 73.00 73.00 71.59 72.22 0.0M
2021-11-25 74.25 76.38 73.53 75.63 0.0M
2021-11-24 73.47 73.80 70.42 73.43 0.1M
2021-11-23 75.94 76.34 73.35 73.35 0.1M
2021-11-22 76.75 77.59 72.35 75.84 0.0M
2021-11-19 76.85 77.51 76.00 76.76 0.0M
2021-11-18 77.65 78.04 75.72 76.61 0.1M
2021-11-17 76.65 77.63 76.38 77.60 0.0M
2021-11-16 75.31 76.71 75.15 76.71 0.0M
2021-11-12 74.73 76.21 74.28 76.21 0.0M
2021-11-11 74.82 75.05 74.27 74.66 0.1M
2021-11-10 76.11 76.82 74.55 74.95 0.2M
2021-11-09 78.35 78.56 76.64 77.20 0.1M
2021-11-08 77.00 78.37 77.00 78.20 0.0M
2021-11-05 77.80 78.60 76.24 76.88 0.0M
2021-11-04 77.21 78.69 77.13 78.42 0.0M
2021-11-03 78.23 78.46 76.71 77.89 0.0M
2021-11-01 77.66 78.50 77.25 77.84 0.1M
2021-10-29 76.38 76.95 75.73 76.83 0.0M
2021-10-28 75.11 76.38 74.88 76.28 0.0M
2021-10-27 75.15 75.67 74.52 74.68 0.0M
2021-10-26 74.89 75.64 74.43 74.71 0.1M
2021-10-25 74.89 75.50 74.06 75.50 0.0M
2021-10-22 75.10 76.09 74.69 74.89 0.0M
2021-10-21 73.50 75.18 73.50 74.98 0.0M
2021-10-20 74.00 74.65 72.67 72.91 0.0M
2021-10-19 73.67 74.59 73.59 74.44 0.0M
2021-10-18 72.26 73.62 72.26 73.20 0.0M
2021-10-15 72.46 73.09 71.68 72.26 0.0M
2021-10-14 71.78 72.88 71.28 72.88 0.0M
2021-10-13 70.09 71.75 70.09 71.13 0.1M
2021-10-11 68.31 69.26 67.63 69.05 0.0M
2021-10-08 68.00 69.32 68.00 68.31 0.1M
2021-10-07 68.82 70.00 68.66 68.86 0.0M
2021-10-06 68.49 68.71 67.26 68.53 0.0M
2021-10-05 66.68 67.92 66.68 67.63 0.0M
2021-10-04 66.15 67.72 65.78 66.88 0.0M
2021-10-01 67.00 67.36 65.74 67.36 0.0M
2021-09-30 66.44 67.87 66.44 67.33 0.0M
2021-09-29 67.35 67.73 66.40 67.13 0.0M
2021-09-28 67.62 68.04 66.92 67.15 0.0M
2021-09-27 69.90 69.90 68.04 68.15 0.1M
2021-09-24 67.40 69.59 67.26 69.59 0.0M
2021-09-23 64.12 67.30 64.12 67.00 0.1M
2021-09-22 62.50 62.61 61.94 62.48 0.0M
2021-09-21 62.46 63.23 61.80 62.10 0.1M
2021-09-20 62.20 62.51 61.65 62.46 0.0M
2021-09-17 62.92 63.27 62.31 62.31 0.0M
2021-09-16 61.48 62.74 60.97 62.74 0.0M
2021-09-15 60.87 61.17 60.58 60.99 0.0M
2021-09-14 60.52 60.77 60.20 60.67 0.0M
2021-09-13 61.50 61.50 59.80 60.21 0.0M
2021-09-10 61.76 62.14 60.95 61.50 0.2M
2021-09-09 63.70 63.70 61.75 61.75 0.0M
2021-09-08 62.50 63.57 62.19 63.25 0.1M
2021-09-06 62.93 63.35 62.60 62.60 0.0M
2021-09-03 62.28 63.07 61.56 62.93 0.0M
2021-09-02 63.32 63.62 62.10 62.28 0.0M
2021-09-01 62.32 64.10 62.32 63.32 0.1M
2021-08-31 62.75 62.75 61.60 62.34 0.0M
2021-08-30 62.94 63.24 62.49 62.58 0.2M
2021-08-27 64.06 64.25 62.89 62.94 0.1M
2021-08-26 64.00 65.70 63.97 63.97 0.1M
2021-08-25 62.36 62.63 61.58 61.80 0.0M
2021-08-24 63.23 63.60 61.99 62.01 0.0M
2021-08-23 62.01 64.05 62.01 63.81 0.0M
2021-08-20 62.50 63.84 62.50 62.70 0.1M
2021-08-19 61.01 62.75 60.90 62.51 0.0M
2021-08-18 59.84 62.38 59.57 61.57 0.2M
2021-08-17 59.52 59.52 58.95 59.11 0.0M
2021-08-16 59.85 59.94 58.39 59.87 0.0M
2021-08-13 59.49 60.47 59.49 60.20 0.1M
2021-08-12 58.05 59.25 57.69 58.75 0.2M
2021-08-11 57.15 58.09 56.94 57.47 0.0M
2021-08-10 59.99 59.99 57.47 57.47 0.1M
2021-08-09 59.79 60.26 59.15 59.53 0.0M
2021-08-06 59.30 60.13 59.05 59.79 0.0M
2021-08-05 57.05 59.43 56.86 59.32 0.0M
2021-08-04 56.87 57.75 56.69 57.66 0.0M
2021-08-03 57.50 58.01 56.66 56.81 0.0M
2021-08-02 57.49 57.49 55.99 56.54 0.3M
2021-07-30 56.32 57.31 55.88 57.27 0.0M
2021-07-29 56.57 56.64 56.10 56.43 0.0M
2021-07-28 58.35 58.35 56.76 57.05 0.0M
2021-07-27 58.12 58.31 56.80 57.29 0.0M
2021-07-26 58.68 59.00 57.95 59.00 0.0M
2021-07-23 58.40 59.50 58.10 59.50 0.1M
2021-07-22 57.00 58.90 57.00 58.68 0.0M
2021-07-21 57.09 58.09 56.98 57.25 0.0M
2021-07-20 57.14 57.69 56.84 57.56 0.0M
2021-07-19 55.48 56.69 55.41 56.69 0.0M
2021-07-16 56.29 56.29 55.11 55.48 0.0M
2021-07-15 55.96 56.32 54.97 55.36 0.0M
2021-07-14 57.50 57.50 55.53 56.12 0.0M
2021-07-13 57.50 58.00 57.23 57.50 0.0M
2021-07-12 58.63 58.82 56.95 56.97 0.1M
2021-07-08 59.29 59.29 58.15 58.74 0.0M
2021-07-07 59.50 60.23 59.04 59.29 0.0M
2021-07-06 57.53 59.57 57.53 59.50 0.1M
2021-07-05 57.55 57.60 56.83 57.53 0.0M
2021-07-02 56.01 57.22 55.85 57.17 0.0M
2021-07-01 55.44 56.22 55.16 56.22 0.0M
2021-06-30 55.50 56.20 55.31 55.37 0.0M
2021-06-29 55.10 55.39 54.56 55.22 0.0M
2021-06-28 54.96 55.50 54.65 54.87 0.0M
2021-06-25 54.38 54.82 53.78 54.50 0.0M
2021-06-24 54.61 55.35 54.30 54.38 0.0M
2021-06-23 54.85 55.20 54.29 54.70 0.0M
2021-06-22 55.75 55.78 54.80 54.85 0.0M
2021-06-21 55.72 55.94 54.78 55.75 0.0M
2021-06-18 55.50 56.50 54.85 56.05 0.0M
2021-06-17 55.86 56.37 55.05 55.99 0.0M
2021-06-16 55.42 55.91 55.18 55.86 0.0M
2021-06-15 57.00 57.00 55.44 55.50 0.1M
2021-06-14 55.79 56.89 55.63 56.58 0.0M
2021-06-11 55.57 56.00 55.40 56.00 0.0M
2021-06-10 54.15 55.45 54.15 55.45 0.0M
2021-06-09 54.39 54.80 54.08 54.46 0.0M
2021-06-08 55.20 55.70 53.92 54.08 0.0M
2021-06-07 54.70 55.00 54.24 55.00 0.0M
2021-06-04 53.97 54.77 53.46 54.43 0.0M
2021-06-02 55.08 55.72 54.04 54.30 0.0M
2021-06-01 56.50 56.50 54.55 55.44 0.0M
2021-05-31 57.60 57.60 55.44 55.87 0.0M
2021-05-28 56.70 57.72 56.44 56.64 0.1M
2021-05-27 55.38 55.44 53.83 54.23 0.0M
2021-05-26 55.39 55.81 55.11 55.53 0.0M
2021-05-25 55.02 55.47 54.80 55.27 0.0M
2021-05-24 54.60 55.15 54.21 55.10 0.0M
2021-05-21 54.35 54.45 53.65 54.45 0.0M
2021-05-20 53.54 54.49 53.34 53.71 0.0M
2021-05-19 51.58 53.49 51.58 53.49 0.1M
2021-05-18 51.80 51.97 51.22 51.70 0.0M
2021-05-17 52.45 52.55 50.85 51.65 0.0M
2021-05-14 51.65 52.27 51.20 52.21 0.0M
2021-05-13 50.85 51.75 50.75 51.75 0.0M
2021-05-12 51.51 51.51 49.80 50.85 0.0M
2021-05-11 51.04 51.49 49.55 51.09 0.0M
2021-05-10 52.40 52.40 50.50 51.04 0.0M
2021-05-07 52.76 52.98 51.02 51.44 0.0M
2021-05-06 52.80 52.80 51.38 52.06 0.1M
2021-05-05 53.05 53.70 52.45 52.57 0.0M
2021-05-04 55.17 55.17 53.06 53.09 0.1M
2021-05-03 57.00 57.17 54.92 55.17 0.1M
2021-04-30 58.00 58.00 56.61 57.32 0.1M
2021-04-29 58.04 58.19 56.71 56.76 0.0M
2021-04-28 57.61 58.54 57.50 57.86 0.0M
2021-04-27 58.54 58.54 57.40 58.34 0.0M
2021-04-26 58.45 58.65 57.80 58.35 0.0M
2021-04-23 57.01 59.00 57.01 58.45 0.0M
2021-04-22 57.89 58.54 57.00 57.00 0.0M
2021-04-20 57.93 58.29 57.05 58.00 0.0M
2021-04-19 58.82 59.24 57.65 58.00 0.0M
2021-04-16 60.72 60.72 58.76 58.82 0.0M
2021-04-15 60.00 60.00 58.41 59.53 0.0M
2021-04-14 60.75 60.75 58.85 58.98 0.0M
2021-04-13 59.62 60.73 59.46 60.45 0.3M
2021-04-12 59.64 59.79 58.20 58.20 0.0M
2021-04-09 57.31 59.69 57.22 59.64 0.0M
2021-04-08 57.00 57.31 56.40 56.90 0.0M
2021-04-07 56.06 57.00 55.60 57.00 0.1M
2021-04-06 56.80 56.80 56.06 56.06 0.0M
2021-04-05 56.70 57.00 56.30 56.80 0.0M
2021-04-01 55.06 56.80 54.85 56.70 0.0M
2021-03-31 54.95 55.34 54.29 54.40 0.1M
2021-03-30 55.07 55.31 54.42 54.90 0.0M
2021-03-29 54.50 55.40 54.16 55.20 0.0M
2021-03-26 53.60 54.50 53.20 54.50 0.0M
2021-03-25 53.65 53.65 52.50 53.13 0.0M
2021-03-24 54.60 54.60 53.23 53.65 0.0M
2021-03-23 54.69 54.69 53.62 54.10 0.0M
2021-03-22 53.75 54.45 53.00 54.15 0.0M
2021-03-19 53.05 53.10 52.60 53.10 0.0M
2021-03-18 54.00 54.20 52.60 53.05 0.1M
2021-03-17 55.00 55.00 51.50 52.67 0.1M
2021-03-16 54.50 55.15 54.31 55.00 0.0M
2021-03-15 54.21 54.52 53.71 54.49 0.2M
2021-03-12 55.49 55.49 53.05 53.95 0.0M
2021-03-11 55.00 55.30 54.35 54.64 0.0M
2021-03-10 56.00 56.38 54.60 54.70 0.0M
2021-03-09 56.44 57.30 55.55 55.70 0.2M
2021-03-08 54.00 55.92 54.00 55.05 0.0M
2021-03-05 51.76 54.91 51.76 54.00 0.0M
2021-03-04 55.88 55.88 51.80 52.80 0.0M
2021-03-03 55.90 56.00 52.40 56.00 0.1M
2021-03-02 56.00 56.65 55.06 55.30 0.0M
2021-03-01 56.29 56.29 54.80 55.65 0.1M
2021-02-26 57.84 57.84 55.39 55.60 0.1M
2021-02-25 59.39 59.60 57.65 58.35 0.1M
2021-02-24 60.00 60.00 57.40 59.40 0.0M
2021-02-23 59.50 60.00 57.40 60.00 0.1M
2021-02-22 61.70 61.72 59.80 59.90 0.1M
2021-02-19 61.00 61.58 60.36 60.36 0.0M
2021-02-18 61.50 61.50 60.00 60.10 0.0M
2021-02-17 58.66 61.20 58.65 61.06 0.0M
2021-02-12 59.57 59.57 58.44 58.60 0.0M
2021-02-11 57.79 59.29 57.58 59.05 0.1M
2021-02-10 58.01 58.64 57.36 57.73 0.0M
2021-02-09 59.50 59.50 57.75 57.90 0.1M
2021-02-08 59.09 59.50 57.50 59.50 0.1M
2021-02-05 58.97 59.14 57.60 58.18 0.0M
2021-02-04 57.88 58.88 57.32 58.69 0.0M
2021-02-03 57.55 57.79 56.65 57.49 0.0M
2021-02-02 56.75 57.49 56.31 57.10 0.0M
2021-02-01 56.24 57.05 56.03 56.75 0.0M
2021-01-29 56.20 56.86 55.65 56.24 0.0M
2021-01-28 55.65 56.67 54.86 56.20 0.0M
2021-01-27 56.00 56.00 54.05 55.57 0.1M
2021-01-26 56.30 58.15 54.65 56.99 0.0M
2021-01-22 54.90 56.51 54.90 56.29 0.0M
2021-01-21 54.40 54.87 53.40 54.18 0.0M
2021-01-20 53.00 54.21 52.90 53.76 0.0M
2021-01-19 52.10 52.90 51.50 52.75 0.1M
2021-01-18 53.00 53.16 51.01 52.10 0.0M
2021-01-15 51.98 52.45 51.34 51.40 0.0M
2021-01-14 54.96 54.96 51.00 51.98 0.1M
2021-01-13 52.55 54.99 51.82 54.99 0.0M
2021-01-12 54.79 54.79 52.21 52.21 0.0M
2021-01-11 54.67 55.07 54.24 54.79 0.0M
2021-01-08 54.68 54.68 52.97 54.67 0.0M
2021-01-07 52.46 53.83 52.30 53.79 0.1M
2021-01-06 53.22 53.50 52.26 52.26 0.0M
2021-01-05 53.00 53.55 52.36 53.22 0.0M
2021-01-04 52.45 52.57 51.62 52.36 0.0M