Salesforce.com DRC (SSFO34)

SSFO34
🏛️ Brasil →
57.92
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-29 30.38 31.79 30.38 31.40 0.0M
2022-12-28 30.98 31.21 30.53 30.62 0.0M
2022-12-27 30.74 31.44 30.57 31.37 0.0M
2022-12-26 30.73 31.07 29.92 31.07 0.0M
2022-12-23 30.27 30.72 29.76 30.72 0.0M
2022-12-22 30.31 30.73 29.69 30.73 0.0M
2022-12-21 30.23 31.07 29.93 30.74 0.0M
2022-12-20 30.89 30.89 30.19 30.28 0.0M
2022-12-19 30.58 31.06 30.56 30.74 0.0M
2022-12-16 31.46 31.46 30.36 30.58 0.0M
2022-12-15 32.02 32.22 31.17 31.46 0.0M
2022-12-14 32.32 33.15 32.07 32.30 0.0M
2022-12-13 32.37 33.34 32.10 32.71 0.0M
2022-12-12 31.25 32.45 31.25 32.36 0.0M
2022-12-09 30.96 31.63 30.51 31.09 0.0M
2022-12-08 30.63 30.95 29.99 30.62 0.0M
2022-12-07 31.61 31.61 30.68 30.86 0.0M
2022-12-06 32.37 32.37 31.06 31.61 0.0M
2022-12-05 34.13 34.13 31.78 31.99 0.0M
2022-12-02 34.16 34.24 33.62 34.13 0.0M
2022-12-01 37.24 37.24 33.40 33.97 0.0M
2022-11-30 36.57 37.30 36.01 37.30 0.0M
2022-11-29 37.26 37.26 35.55 35.55 0.0M
2022-11-28 37.30 37.76 36.89 37.28 0.0M
2022-11-25 36.86 37.72 36.71 37.31 0.0M
2022-11-24 36.86 36.86 36.86 36.86 0.0M
2022-11-23 36.33 37.09 36.07 36.86 0.0M
2022-11-22 34.98 36.27 34.64 36.27 0.0M
2022-11-21 35.97 35.97 34.66 34.96 0.0M
2022-11-18 36.88 37.03 35.32 36.00 0.0M
2022-11-17 37.38 37.44 36.40 36.45 0.0M
2022-11-16 38.63 38.95 37.40 38.00 0.0M
2022-11-14 37.87 38.66 37.32 38.26 0.0M
2022-11-11 37.89 38.65 37.59 37.99 0.0M
2022-11-10 33.30 37.98 33.30 37.89 0.0M
2022-11-09 34.01 34.29 33.22 33.67 0.1M
2022-11-08 34.25 35.46 34.01 34.32 0.0M
2022-11-07 31.84 33.90 31.84 33.79 0.1M
2022-11-04 34.05 34.05 31.16 31.91 0.0M
2022-11-03 34.69 34.88 33.99 34.69 0.1M
2022-11-01 38.61 38.61 36.85 37.40 0.0M
2022-10-31 39.07 39.33 37.99 37.99 0.0M
2022-10-28 38.28 39.31 38.28 39.07 0.0M
2022-10-27 39.15 39.61 38.22 38.28 0.0M
2022-10-26 38.75 39.59 38.39 39.00 0.1M
2022-10-25 38.68 40.04 38.68 39.77 0.0M
2022-10-24 38.18 38.68 38.06 38.59 0.1M
2022-10-21 36.96 38.18 36.63 38.18 0.0M
2022-10-20 36.56 38.01 36.56 37.52 0.0M
2022-10-19 36.56 37.17 36.31 36.63 0.0M
2022-10-18 36.97 37.88 36.33 36.62 0.1M
2022-10-17 34.79 35.62 34.79 35.24 0.0M
2022-10-14 35.30 35.30 34.19 34.19 0.0M
2022-10-13 33.73 34.95 33.30 34.70 0.0M
2022-10-11 34.22 34.22 33.02 34.04 0.0M
2022-10-10 35.01 35.01 34.13 34.49 0.0M
2022-10-07 35.92 36.14 35.36 35.42 0.0M
2022-10-06 36.70 37.11 36.34 36.79 0.0M
2022-10-05 36.21 36.75 36.12 36.70 0.0M
2022-10-04 36.04 37.42 35.84 37.42 0.0M
2022-10-03 34.80 34.91 33.95 34.72 0.0M
2022-09-30 36.20 36.41 35.19 35.43 0.0M
2022-09-29 36.29 36.29 35.70 35.76 0.0M
2022-09-28 36.03 36.61 35.72 36.61 0.1M
2022-09-27 36.07 36.34 35.64 36.08 0.0M
2022-09-26 35.20 36.43 35.20 36.07 0.0M
2022-09-23 34.89 35.32 34.39 34.89 0.0M
2022-09-22 35.38 35.49 34.72 34.94 0.0M
2022-09-21 35.23 35.57 34.61 34.79 0.1M
2022-09-20 35.88 35.88 34.81 35.06 0.0M
2022-09-19 36.22 36.28 35.26 35.99 0.0M
2022-09-16 36.33 36.33 35.80 36.22 0.0M
2022-09-15 37.72 37.72 36.67 36.67 0.0M
2022-09-14 37.22 37.84 37.18 37.73 0.0M
2022-09-13 37.63 37.75 37.13 37.23 0.0M
2022-09-12 37.74 38.17 37.74 37.83 0.0M
2022-09-09 37.59 38.05 37.50 37.94 0.1M
2022-09-08 36.13 37.17 35.89 37.08 0.0M
2022-09-06 36.63 36.63 35.87 36.13 0.1M
2022-09-05 36.39 38.38 35.22 38.37 0.0M
2022-09-02 36.62 37.27 35.97 36.39 0.2M
2022-09-01 37.07 37.07 35.67 36.68 0.0M
2022-08-31 37.77 37.77 36.77 37.07 0.0M
2022-08-30 36.79 37.34 36.40 36.40 0.0M
2022-08-29 37.13 37.89 36.39 36.39 0.0M
2022-08-26 39.88 40.58 37.89 38.13 0.0M
2022-08-25 38.48 40.10 38.39 39.15 0.2M
2022-08-24 41.02 41.94 40.90 41.78 0.1M
2022-08-23 41.17 41.24 40.37 40.75 0.2M
2022-08-22 42.46 42.46 41.19 41.26 0.0M
2022-08-19 43.81 43.82 42.86 43.46 0.0M
2022-08-18 44.55 44.55 43.91 44.02 0.0M
2022-08-17 44.02 44.43 43.76 44.02 0.0M
2022-08-16 44.07 44.40 43.63 44.40 0.0M
2022-08-15 43.67 44.43 43.62 43.95 0.0M
2022-08-12 43.70 43.79 43.00 43.79 0.0M
2022-08-11 44.13 44.35 43.49 43.70 0.0M
2022-08-10 43.25 44.79 42.73 44.79 0.0M
2022-08-09 42.73 42.73 41.86 42.09 0.0M
2022-08-08 44.56 45.12 43.91 44.00 0.0M
2022-08-05 44.76 45.41 44.39 44.55 0.0M
2022-08-04 45.35 45.35 44.65 45.30 0.0M
2022-08-03 44.28 45.54 44.28 45.41 0.0M
2022-08-02 42.92 44.03 42.73 43.99 0.0M
2022-08-01 43.06 43.24 42.41 43.24 0.0M
2022-07-29 42.69 43.29 42.48 43.20 0.0M
2022-07-28 41.99 42.96 41.55 42.59 0.0M
2022-07-27 41.77 43.32 41.77 42.80 0.0M
2022-07-26 42.95 42.95 41.14 41.14 0.0M
2022-07-25 43.97 44.28 42.65 42.95 0.0M
2022-07-22 45.46 46.24 45.07 45.76 0.0M
2022-07-21 45.18 46.23 45.06 46.01 0.0M
2022-07-20 42.70 45.41 42.54 45.41 0.1M
2022-07-19 41.77 42.72 41.01 42.71 0.0M
2022-07-18 41.34 41.89 40.97 41.07 0.0M
2022-07-15 39.45 41.00 39.45 40.85 0.0M
2022-07-14 39.95 39.96 39.05 39.45 0.0M
2022-07-13 40.68 40.68 39.69 39.73 0.0M
2022-07-12 42.59 42.88 40.43 40.94 0.0M
2022-07-11 42.09 43.01 41.72 43.01 0.0M
2022-07-08 41.99 42.29 41.77 41.78 0.2M
2022-07-07 42.39 42.84 41.92 41.92 0.0M
2022-07-06 42.19 42.86 42.05 42.36 0.0M
2022-07-05 39.85 42.13 39.83 41.88 0.1M
2022-07-04 40.87 40.87 39.55 39.59 0.0M
2022-07-01 39.37 40.71 39.37 40.40 0.0M
2022-06-30 39.71 39.91 38.41 38.96 0.0M
2022-06-29 40.95 40.95 39.82 40.07 0.2M
2022-06-28 42.75 42.90 41.02 41.07 0.1M
2022-06-27 44.16 44.27 42.75 42.75 0.2M
2022-06-24 41.06 44.79 41.06 44.17 0.1M
2022-06-23 39.80 41.07 39.46 40.96 0.1M
2022-06-22 39.09 39.67 38.27 39.21 0.0M
2022-06-21 38.80 40.35 38.65 40.35 0.0M
2022-06-20 38.67 38.67 36.69 37.77 0.0M
2022-06-17 37.40 38.61 36.96 38.21 0.0M
2022-06-15 38.42 39.15 38.31 38.67 0.2M
2022-06-14 38.68 39.07 37.86 38.42 0.0M
2022-06-13 40.01 40.01 37.96 37.96 0.1M
2022-06-10 41.05 41.55 40.24 40.39 0.3M
2022-06-09 41.96 42.78 41.73 41.86 0.0M
2022-06-08 41.15 42.25 41.01 41.73 0.0M
2022-06-07 39.85 42.01 39.68 41.45 0.0M
2022-06-06 40.53 41.23 39.56 39.75 0.1M
2022-06-03 40.42 41.03 40.06 40.28 0.0M
2022-06-02 39.61 41.31 38.16 40.74 0.1M
2022-06-01 37.96 39.66 37.89 39.61 0.1M
2022-05-31 35.33 35.67 34.07 35.31 0.0M
2022-05-30 35.46 35.80 34.95 35.00 0.0M
2022-05-27 35.59 35.59 34.62 35.49 0.0M
2022-05-26 34.87 35.60 34.58 35.60 0.1M
2022-05-25 34.17 35.09 34.12 34.90 0.0M
2022-05-24 34.38 34.65 33.64 34.30 0.0M
2022-05-23 35.10 35.10 34.00 34.80 0.1M
2022-05-20 35.31 35.65 34.24 35.10 0.1M
2022-05-19 35.34 35.45 34.60 34.90 0.0M
2022-05-18 36.87 36.91 35.47 35.56 0.0M
2022-05-17 37.79 37.98 35.83 36.73 0.2M
2022-05-16 38.59 38.59 37.17 37.67 0.0M
2022-05-13 38.53 39.11 37.76 38.04 0.0M
2022-05-12 37.22 38.43 36.59 37.12 0.0M
2022-05-11 38.91 39.24 37.06 37.06 0.0M
2022-05-10 38.89 39.75 38.24 38.82 0.1M
2022-05-09 38.64 39.69 37.90 38.25 0.0M
2022-05-06 39.83 39.83 38.35 38.64 0.0M
2022-05-05 41.18 41.18 38.83 39.83 0.0M
2022-05-04 40.79 41.55 39.87 41.55 0.0M
2022-05-03 40.96 40.99 39.94 40.20 0.0M
2022-05-02 39.63 40.87 39.63 40.81 0.0M
2022-04-29 40.71 40.85 39.63 39.63 0.0M
2022-04-28 40.60 42.14 40.60 41.49 0.0M
2022-04-27 38.67 40.06 38.57 39.46 0.1M
2022-04-26 38.70 38.96 37.95 38.44 0.0M
2022-04-25 37.47 38.70 37.47 38.70 0.1M
2022-04-22 38.06 38.06 37.27 37.33 0.1M
2022-04-20 40.43 40.85 39.05 39.23 0.0M
2022-04-19 39.71 40.75 39.47 40.54 0.0M
2022-04-18 40.44 40.44 39.23 39.36 0.0M
2022-04-14 43.02 43.02 40.35 40.51 0.0M
2022-04-13 40.85 41.91 40.47 41.68 0.0M
2022-04-12 42.00 42.27 41.34 41.40 0.1M
2022-04-11 42.06 42.06 41.01 41.64 0.0M
2022-04-08 43.41 43.42 42.06 42.06 0.1M
2022-04-07 42.64 43.76 42.64 43.76 0.0M
2022-04-06 44.21 44.21 42.34 43.22 0.1M
2022-04-05 45.66 45.95 44.21 44.33 0.1M
2022-04-04 45.05 46.21 44.55 45.66 0.0M
2022-04-01 45.39 45.61 44.65 44.72 0.0M
2022-03-31 46.32 46.59 45.70 46.37 0.0M
2022-03-30 47.98 47.98 46.33 47.15 0.0M
2022-03-29 46.92 47.96 46.61 47.96 0.0M
2022-03-28 45.70 46.72 45.69 46.42 0.1M
2022-03-25 46.72 46.72 44.99 45.43 0.3M
2022-03-24 46.44 47.27 45.72 47.27 0.0M
2022-03-23 48.34 48.34 46.02 46.44 0.1M
2022-03-22 47.89 49.88 47.59 49.88 0.0M
2022-03-21 49.37 49.45 47.23 47.23 0.1M
2022-03-18 48.13 49.94 47.98 49.45 0.1M
2022-03-17 47.29 48.29 47.00 47.84 0.1M
2022-03-16 46.64 47.74 46.23 47.29 0.1M
2022-03-15 44.95 46.06 44.95 45.84 0.1M
2022-03-14 45.43 45.81 44.67 44.81 0.1M
2022-03-11 47.04 47.04 45.09 45.09 0.0M
2022-03-10 46.11 46.11 45.38 45.78 0.0M
2022-03-09 44.14 46.49 44.14 46.11 0.1M
2022-03-08 45.30 45.36 43.94 44.23 0.0M
2022-03-07 46.18 46.80 45.32 45.36 0.1M
2022-03-04 46.99 47.59 46.02 46.33 0.0M
2022-03-03 48.66 48.66 46.63 46.99 0.0M
2022-03-02 48.12 49.54 48.12 48.66 0.1M
2022-02-25 47.74 48.71 47.18 48.42 0.1M
2022-02-24 41.95 47.73 41.83 47.73 0.2M
2022-02-23 45.16 45.16 42.97 42.97 0.0M
2022-02-22 45.20 46.21 44.55 45.04 0.1M
2022-02-21 46.45 46.45 44.87 46.29 0.0M
2022-02-18 46.99 47.24 45.60 45.60 0.0M
2022-02-17 48.94 49.00 46.92 47.46 0.3M
2022-02-16 50.52 50.52 48.64 48.94 0.1M
2022-02-15 50.04 50.28 49.05 50.00 0.1M
2022-02-14 49.22 49.76 48.51 48.53 0.0M
2022-02-11 51.40 52.07 49.21 49.90 0.1M
2022-02-10 53.03 53.22 51.50 51.61 0.0M
2022-02-09 52.30 53.00 51.80 52.57 0.0M
2022-02-08 53.99 53.99 50.95 51.74 0.1M
2022-02-07 53.87 53.99 51.95 51.95 0.0M
2022-02-04 50.55 53.38 50.55 53.00 0.1M
2022-02-03 53.51 53.51 50.70 51.13 0.1M
2022-02-02 55.70 56.31 53.67 53.75 0.3M
2022-02-01 56.00 56.46 54.34 55.70 0.5M
2022-01-31 54.36 55.99 54.17 55.50 0.0M
2022-01-28 52.00 54.48 51.59 54.46 0.1M
2022-01-27 52.05 54.43 51.50 52.15 0.0M
2022-01-26 54.01 54.95 51.89 52.05 0.1M
2022-01-25 55.33 55.59 53.19 53.32 0.0M
2022-01-24 53.55 56.30 52.20 56.30 0.1M
2022-01-21 55.44 55.44 53.92 54.61 0.0M
2022-01-20 56.22 56.91 55.26 55.44 0.0M
2022-01-19 57.09 57.72 56.22 56.22 0.1M
2022-01-18 57.00 57.80 56.80 57.14 0.1M
2022-01-17 58.64 58.64 56.84 57.29 0.0M
2022-01-14 57.46 58.59 56.81 58.03 0.1M
2022-01-13 60.91 60.91 57.48 57.48 0.1M
2022-01-12 59.55 60.42 59.55 59.81 0.0M
2022-01-11 59.21 60.10 58.72 59.63 0.0M
2022-01-10 58.50 59.13 56.70 59.13 0.0M
2022-01-07 59.59 59.81 58.15 58.51 0.0M
2022-01-06 59.81 60.64 58.91 59.40 0.1M
2022-01-05 64.14 64.14 58.95 58.95 0.1M
2022-01-04 66.05 66.81 62.99 64.33 0.1M
2022-01-03 64.43 66.15 63.84 66.00 0.0M