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
2023-12-28 58.17 58.64 58.04 58.05 0.0M
2023-12-27 58.16 58.30 58.04 58.17 0.0M
2023-12-26 58.70 58.70 57.76 57.91 0.0M
2023-12-22 58.92 59.06 58.44 58.81 0.0M
2023-12-21 58.16 58.99 58.16 58.99 0.0M
2023-12-20 57.44 58.60 57.41 58.16 0.0M
2023-12-19 57.86 58.69 57.86 58.18 0.0M
2023-12-18 58.67 59.23 58.09 58.69 0.0M
2023-12-15 57.72 58.67 56.96 58.67 0.0M
2023-12-14 57.02 57.30 56.51 57.03 0.0M
2023-12-13 58.07 58.07 57.02 57.02 0.0M
2023-12-12 56.37 57.56 56.19 57.45 0.0M
2023-12-11 54.95 56.66 54.95 56.54 0.0M
2023-12-08 54.98 56.29 54.97 56.08 0.1M
2023-12-07 55.28 55.59 55.03 55.16 0.0M
2023-12-06 55.92 56.28 55.31 55.31 0.0M
2023-12-05 56.01 56.43 55.53 56.01 0.0M
2023-12-04 57.55 57.55 55.94 56.01 0.0M
2023-12-01 56.34 57.99 55.50 57.55 0.0M
2023-11-30 56.02 56.26 54.49 55.78 0.0M
2023-11-29 50.30 51.25 50.30 51.20 0.1M
2023-11-28 49.66 49.80 49.26 49.67 0.0M
2023-11-27 49.51 50.23 49.51 49.80 0.3M
2023-11-24 49.20 49.90 49.20 49.47 0.0M
2023-11-23 49.61 49.62 48.56 48.57 0.0M
2023-11-22 49.77 49.98 49.61 49.95 0.0M
2023-11-21 49.68 50.02 49.58 49.77 0.0M
2023-11-20 49.70 49.70 48.62 49.51 0.0M
2023-11-17 49.32 49.32 48.98 48.98 0.0M
2023-11-16 48.53 48.82 48.11 48.63 0.0M
2023-11-14 47.70 48.59 47.70 48.54 0.0M
2023-11-13 47.79 47.99 47.42 47.59 0.0M
2023-11-10 46.72 47.68 46.55 47.52 0.0M
2023-11-09 47.20 47.43 46.72 46.72 0.0M
2023-11-08 46.98 47.13 46.37 46.92 0.0M
2023-11-07 45.73 47.02 45.71 46.58 0.0M
2023-11-06 46.17 46.19 45.39 45.82 0.0M
2023-11-03 45.88 46.48 45.88 46.17 0.0M
2023-11-01 45.87 46.47 45.58 45.74 0.0M
2023-10-31 45.92 46.04 45.64 45.92 0.0M
2023-10-30 44.97 45.65 44.59 45.41 0.0M
2023-10-27 45.81 45.81 43.81 44.62 0.0M
2023-10-26 44.63 44.90 43.89 44.90 0.0M
2023-10-25 45.47 45.47 44.28 44.63 0.0M
2023-10-24 46.14 46.24 45.63 46.21 0.0M
2023-10-23 45.52 46.14 45.17 46.14 0.0M
2023-10-20 47.72 47.72 46.15 46.32 0.0M
2023-10-19 47.26 47.90 47.23 47.72 0.0M
2023-10-18 47.63 47.63 46.77 46.77 0.0M
2023-10-17 47.18 48.07 47.17 47.76 0.0M
2023-10-16 46.33 47.86 46.33 47.61 0.0M
2023-10-13 48.35 48.35 46.97 47.13 0.0M
2023-10-11 47.54 47.80 47.03 47.39 0.0M
2023-10-10 47.87 48.09 47.46 47.46 0.0M
2023-10-09 48.07 48.59 47.96 47.96 0.0M
2023-10-06 47.19 48.70 46.78 48.56 0.0M
2023-10-05 47.30 47.30 46.68 47.19 0.0M
2023-10-04 46.33 47.08 46.33 47.08 0.0M
2023-10-03 46.38 46.79 46.05 46.32 0.0M
2023-10-02 46.27 47.23 45.83 47.23 0.0M
2023-09-29 46.28 46.96 46.14 46.27 0.0M
2023-09-28 45.97 46.81 45.81 46.37 0.0M
2023-09-27 46.17 46.45 46.06 46.12 0.0M
2023-09-26 46.32 46.32 45.47 45.52 0.1M
2023-09-25 46.41 46.41 45.82 46.29 0.0M
2023-09-22 46.55 46.63 45.97 46.41 0.0M
2023-09-21 47.12 47.12 46.49 46.55 0.0M
2023-09-20 47.52 47.52 47.11 47.12 0.0M
2023-09-19 47.00 47.43 46.86 47.43 0.0M
2023-09-18 47.27 47.59 47.01 47.14 0.0M
2023-09-15 48.03 48.14 47.06 47.27 0.0M
2023-09-14 48.69 48.69 48.31 48.46 0.0M
2023-09-13 49.59 49.59 48.65 48.69 0.0M
2023-09-12 50.34 50.40 49.61 49.67 0.0M
2023-09-11 50.54 50.62 49.92 50.34 0.0M
2023-09-09 50.74 50.74 50.74 50.74 0.0M
2023-09-08 49.97 50.75 49.97 50.54 0.0M
2023-09-06 49.16 50.00 49.16 49.97 0.0M
2023-09-05 49.40 49.58 49.12 49.51 0.0M
2023-09-04 49.80 49.80 48.79 48.96 0.0M
2023-09-02 48.98 48.98 48.98 48.98 0.0M
2023-09-01 50.46 50.46 49.21 49.21 0.0M
2023-08-31 50.80 50.99 49.51 50.46 0.0M
2023-08-30 45.97 47.41 45.97 47.41 0.0M
2023-08-29 46.81 46.83 46.04 46.83 0.1M
2023-08-28 46.61 47.23 46.59 46.74 0.0M
2023-08-25 46.06 46.47 45.91 46.47 0.0M
2023-08-24 46.82 46.82 45.45 45.55 0.0M
2023-08-23 46.47 46.60 45.98 45.98 0.2M
2023-08-22 46.80 46.87 46.11 46.25 0.0M
2023-08-21 45.99 47.31 45.99 47.31 0.0M
2023-08-18 45.50 46.12 45.44 45.99 0.0M
2023-08-17 46.78 46.86 45.92 46.05 0.0M
2023-08-16 46.92 47.24 45.88 45.88 0.0M
2023-08-15 47.44 47.94 46.95 46.99 0.0M
2023-08-14 46.62 47.57 46.47 47.54 0.0M
2023-08-11 45.79 46.42 45.77 46.42 0.0M
2023-08-10 45.74 46.04 45.43 45.92 0.0M
2023-08-09 46.50 46.63 45.50 45.74 0.0M
2023-08-08 47.53 47.65 46.79 46.79 0.0M
2023-08-07 47.23 48.11 47.23 47.78 0.0M
2023-08-04 47.61 47.61 47.16 47.23 0.0M
2023-08-03 47.89 48.28 47.53 47.83 0.0M
2023-08-02 47.96 48.30 47.69 48.08 0.0M
2023-08-01 48.16 48.75 47.80 48.40 0.0M
2023-07-31 48.29 48.34 47.62 48.16 0.0M
2023-07-28 47.15 48.56 47.15 48.29 0.0M
2023-07-27 48.75 49.20 48.23 48.26 0.0M
2023-07-26 48.41 48.67 47.82 48.17 0.0M
2023-07-25 48.53 48.92 48.23 48.72 0.0M
2023-07-24 48.35 48.50 47.96 48.22 0.0M
2023-07-21 49.52 49.62 48.83 48.83 0.0M
2023-07-20 50.09 50.45 49.43 49.74 0.0M
2023-07-19 50.27 51.74 50.27 50.71 0.0M
2023-07-18 49.51 49.88 49.29 49.67 0.0M
2023-07-17 49.85 50.77 49.69 50.77 0.0M
2023-07-14 49.95 50.34 49.53 49.76 0.0M
2023-07-13 49.66 50.28 49.64 49.96 0.0M
2023-07-12 48.53 49.73 48.51 49.63 0.0M
2023-07-11 48.24 49.28 48.24 48.53 0.0M
2023-07-10 46.14 47.03 46.01 46.86 0.0M
2023-07-07 46.71 46.86 46.14 46.14 0.0M
2023-07-06 46.87 46.94 46.14 46.84 0.0M
2023-07-05 45.82 47.07 45.82 46.98 0.0M
2023-07-04 45.32 46.26 45.32 45.67 0.0M
2023-07-03 46.11 46.12 45.32 45.32 0.0M
2023-06-30 46.19 46.75 45.75 45.77 0.0M
2023-06-29 46.56 46.74 46.19 46.19 0.0M
2023-06-28 45.82 46.56 45.77 46.56 0.0M
2023-06-27 44.82 45.63 44.82 45.44 0.0M
2023-06-26 44.97 45.62 44.82 44.82 0.0M
2023-06-23 45.32 45.55 44.91 45.51 0.0M
2023-06-22 45.31 46.23 45.12 46.01 0.0M
2023-06-21 47.95 47.95 45.06 45.34 0.0M
2023-06-20 45.45 47.01 45.20 47.01 0.0M
2023-06-19 46.20 46.20 45.28 45.45 0.0M
2023-06-16 46.61 46.90 45.95 46.20 0.0M
2023-06-15 45.32 46.41 45.32 46.20 0.0M
2023-06-14 46.06 46.32 45.06 45.46 0.0M
2023-06-13 47.43 47.43 45.82 46.58 0.0M
2023-06-12 47.50 48.65 46.88 47.12 0.0M
2023-06-09 46.80 48.47 46.76 47.47 0.0M
2023-06-07 47.41 47.97 45.69 45.87 0.0M
2023-06-06 46.84 47.45 46.77 47.18 0.0M
2023-06-05 46.83 47.26 46.19 46.95 0.1M
2023-06-02 48.14 48.36 47.28 47.80 0.0M
2023-06-01 47.81 48.99 47.48 48.11 0.0M
2023-05-31 50.20 51.00 50.13 51.00 0.0M
2023-05-30 50.05 50.80 49.62 49.76 0.0M
2023-05-29 48.47 49.16 48.21 48.80 0.0M
2023-05-26 48.31 49.11 48.31 48.47 0.0M
2023-05-25 47.82 48.28 47.15 47.91 0.0M
2023-05-24 46.40 47.14 45.69 46.97 0.0M
2023-05-23 46.88 47.15 46.48 46.48 0.0M
2023-05-22 47.69 47.80 47.13 47.43 0.0M
2023-05-19 48.31 48.31 47.43 47.68 0.0M
2023-05-18 46.76 48.09 46.76 48.06 0.0M
2023-05-17 46.77 46.81 45.96 46.75 0.0M
2023-05-16 44.96 45.87 44.96 45.87 0.0M
2023-05-15 45.06 45.72 44.96 44.96 0.0M
2023-05-12 45.32 45.32 44.66 45.03 0.0M
2023-05-11 46.22 46.41 44.76 45.49 0.0M
2023-05-10 45.51 46.10 45.51 45.94 0.0M
2023-05-09 45.08 45.96 44.61 45.55 0.0M
2023-05-08 44.55 44.93 44.08 44.78 0.0M
2023-05-06 44.49 44.49 44.49 44.49 0.0M
2023-05-05 43.93 44.32 43.86 44.32 0.0M
2023-05-04 43.69 44.16 43.09 43.09 0.0M
2023-05-03 44.47 44.47 43.64 43.84 0.0M
2023-05-02 45.69 45.69 43.94 43.94 0.0M
2023-04-28 44.61 44.97 44.20 44.79 0.0M
2023-04-27 44.22 44.55 43.92 44.24 0.0M
2023-04-26 44.30 44.45 43.60 43.70 0.0M
2023-04-25 44.62 44.62 43.80 43.80 0.0M
2023-04-24 45.49 45.72 44.48 44.55 0.0M
2023-04-20 45.81 45.81 45.02 45.17 0.0M
2023-04-19 44.96 45.71 44.72 45.69 0.0M
2023-04-18 43.46 45.09 43.46 44.97 0.0M
2023-04-17 43.36 44.09 43.36 43.99 0.0M
2023-04-14 42.94 43.41 42.88 43.32 0.0M
2023-04-13 42.59 43.31 42.45 43.24 0.1M
2023-04-12 42.81 42.96 42.41 42.53 0.1M
2023-04-11 43.56 43.56 42.62 43.15 0.9M
2023-04-10 44.20 44.25 43.88 43.89 0.0M
2023-04-06 43.96 44.26 43.68 44.21 0.0M
2023-04-05 44.95 45.08 44.41 44.67 0.0M
2023-04-04 45.06 45.66 45.06 45.42 0.0M
2023-04-03 45.62 45.87 44.90 45.06 0.0M
2023-03-31 45.36 45.96 45.35 45.84 0.0M
2023-03-30 45.86 45.86 45.31 45.36 0.0M
2023-03-29 45.36 46.02 45.21 45.87 0.0M
2023-03-28 44.73 45.10 44.73 44.97 0.0M
2023-03-27 44.95 45.42 44.95 45.29 0.0M
2023-03-24 45.02 45.11 44.63 44.95 0.0M
2023-03-23 44.41 45.27 44.33 45.07 0.0M
2023-03-22 44.90 45.54 44.35 44.35 0.0M
2023-03-21 44.37 44.90 43.84 44.90 0.0M
2023-03-20 43.83 43.99 43.40 43.99 0.0M
2023-03-17 44.41 44.64 43.91 43.91 0.0M
2023-03-16 43.58 44.93 43.58 44.42 0.0M
2023-03-15 43.11 43.83 42.86 43.59 0.0M
2023-03-14 42.45 44.00 42.45 43.27 0.0M
2023-03-13 40.79 42.15 40.64 42.03 0.0M
2023-03-10 42.22 42.22 40.55 41.12 0.0M
2023-03-09 43.62 43.62 41.94 41.94 0.0M
2023-03-08 42.71 42.97 42.21 42.76 0.0M
2023-03-07 43.19 43.69 43.05 43.11 0.0M
2023-03-06 43.68 44.17 43.20 43.20 0.0M
2023-03-03 43.93 44.71 43.61 43.68 0.0M
2023-03-02 45.52 46.17 43.74 43.93 0.1M
2023-03-01 38.83 44.05 38.43 44.05 0.0M
2023-02-28 38.38 38.85 38.18 38.56 0.0M
2023-02-27 38.53 38.63 38.26 38.38 0.0M
2023-02-24 37.65 38.23 37.57 38.07 0.0M
2023-02-23 38.50 38.79 37.73 38.12 0.0M
2023-02-22 37.36 38.48 37.36 37.91 0.0M
2023-02-17 39.32 39.36 38.12 38.61 0.0M
2023-02-16 40.33 40.41 39.79 39.85 0.3M
2023-02-15 40.62 40.62 39.78 40.33 0.0M
2023-02-14 39.02 40.18 38.85 40.08 0.0M
2023-02-13 39.02 40.09 39.02 40.04 0.0M
2023-02-10 40.81 40.81 39.29 39.50 0.0M
2023-02-09 39.93 41.83 39.93 41.34 0.2M
2023-02-08 40.32 40.54 39.88 39.93 0.1M
2023-02-07 39.45 40.37 39.11 40.32 0.0M
2023-02-06 40.00 40.24 39.34 39.45 0.0M
2023-02-03 40.84 40.84 39.51 40.00 0.0M
2023-02-02 38.98 40.39 38.98 39.88 0.0M
2023-02-01 38.40 39.57 38.31 39.14 0.1M
2023-01-31 38.08 38.50 37.96 38.40 0.0M
2023-01-30 37.89 38.47 37.60 38.24 0.1M
2023-01-27 37.65 38.55 37.65 38.20 0.0M
2023-01-26 36.12 37.84 36.12 37.84 0.0M
2023-01-25 35.99 35.99 34.77 35.85 0.0M
2023-01-24 36.32 36.81 35.99 35.99 0.0M
2023-01-23 37.20 37.30 36.28 36.71 0.0M
2023-01-20 34.34 35.72 34.15 35.51 0.0M
2023-01-19 33.87 34.38 33.87 34.37 0.0M
2023-01-18 34.27 34.39 33.90 34.02 0.0M
2023-01-17 34.56 34.71 33.87 34.56 0.0M
2023-01-16 34.34 35.24 34.32 34.56 0.0M
2023-01-13 34.05 34.55 33.95 34.35 0.0M
2023-01-12 34.03 34.52 33.64 34.48 0.0M
2023-01-11 34.66 34.66 33.64 34.03 0.0M
2023-01-10 35.05 35.27 34.63 34.66 0.0M
2023-01-09 33.31 35.48 33.31 35.06 0.1M
2023-01-06 33.19 33.59 32.60 33.31 0.0M
2023-01-05 34.22 34.22 32.67 33.19 0.0M
2023-01-04 34.38 35.01 34.09 34.32 0.0M
2023-01-03 32.65 33.42 32.57 33.22 0.1M
2023-01-02 31.40 34.90 31.40 34.90 0.0M