Salesforce com Inc DRC

SSFO34
🏛️ 巴西 →
57.92
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
10:00 57.93 57.93 57.93 57.93 0.0K
10:05 57.23 57.23 57.23 57.23 0.1K
10:15 57.10 57.10 57.10 57.10 0.0K
10:25 57.09 57.09 56.97 56.97 0.0K
10:30 56.83 56.83 56.50 56.71 0.2K
10:40 57.31 57.31 57.31 57.31 0.0K
10:45 57.24 57.25 57.18 57.18 0.0K
11:00 57.55 57.55 57.55 57.55 0.0K
11:15 57.60 57.60 57.60 57.60 0.1K
11:20 57.60 57.70 57.56 57.70 0.3K
11:25 57.72 57.72 57.72 57.72 0.0K
11:35 57.58 57.58 57.58 57.58 1.0K
11:40 57.54 57.54 57.54 57.54 0.3K
11:50 57.54 57.57 57.54 57.57 23.3K
12:10 57.50 57.50 57.50 57.50 0.0K
12:25 57.67 57.67 57.67 57.67 0.9K
12:30 57.65 57.65 57.65 57.65 0.0K
12:35 57.65 57.67 57.65 57.66 0.0K
12:40 57.64 57.64 57.64 57.64 0.0K
13:20 57.67 57.67 57.67 57.67 0.2K
13:30 57.78 57.78 57.78 57.78 1.0K
13:35 57.68 57.68 57.68 57.68 0.0K
13:40 57.62 57.62 57.62 57.62 0.0K
13:55 57.73 57.73 57.73 57.73 0.0K
14:30 57.88 57.88 57.85 57.85 0.0K
14:45 58.05 58.12 58.05 58.12 0.1K
14:55 58.03 58.10 58.03 58.09 0.2K
15:00 58.09 58.09 58.09 58.09 0.0K
15:05 58.09 58.09 58.03 58.03 0.0K
15:20 58.03 58.03 58.03 58.03 0.4K
15:30 58.00 58.00 58.00 58.00 0.3K
15:40 57.97 57.97 57.97 57.97 0.0K
15:50 57.91 57.91 57.91 57.91 0.1K
16:05 57.91 57.91 57.91 57.91 0.0K
16:45 57.99 57.99 57.99 57.99 0.0K
16:50 57.91 57.91 57.91 57.91 0.0K
16:55 57.71 57.71 57.71 57.71 0.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 58.29 59.00 57.77 57.92 0.0M
2025-10-02 57.93 58.12 56.50 57.71 0.0M
2025-10-01 57.85 58.67 56.56 57.09 0.2M
2025-09-30 59.51 59.51 57.13 57.15 0.0M
2025-09-29 58.99 59.40 58.90 59.39 0.0M
2025-09-26 58.58 59.46 58.57 59.46 0.0M
2025-09-25 60.19 60.19 58.40 58.60 0.0M
2025-09-24 59.41 60.09 58.99 59.59 0.0M
2025-09-23 60.50 60.71 58.70 58.70 0.0M
2025-09-22 60.26 60.80 59.22 60.71 0.0M
2025-09-19 59.01 59.69 59.00 59.66 0.0M
2025-09-18 58.80 59.69 58.59 59.18 0.1M
2025-09-17 57.61 58.51 57.61 58.16 0.0M
2025-09-16 58.96 58.96 57.39 57.61 0.0M
2025-09-15 58.96 59.29 58.15 58.46 0.0M
2025-09-12 61.08 61.08 58.73 59.12 0.0M
2025-09-11 59.63 60.44 59.63 60.19 0.0M
2025-09-10 62.65 62.65 59.43 59.44 0.0M
2025-09-09 62.32 62.89 61.96 62.47 0.0M
2025-09-08 61.77 62.28 61.22 61.94 0.0M
2025-09-05 60.15 62.09 60.00 62.09 0.0M
2025-09-04 60.30 60.63 58.35 60.59 0.0M
2025-09-03 63.21 63.71 62.22 63.71 0.0M
2025-09-02 63.42 63.50 61.91 62.85 0.0M
2025-09-01 63.49 65.91 61.01 63.98 0.0M
2025-08-29 62.50 63.47 62.50 62.96 0.0M
2025-08-28 62.36 62.85 61.91 62.52 0.1M
2025-08-27 61.68 61.74 60.66 61.74 0.0M
2025-08-26 61.64 61.64 60.09 60.30 0.0M
2025-08-25 61.79 61.79 60.77 61.02 0.0M
2025-08-22 60.80 61.79 60.73 61.79 0.0M
2025-08-21 60.75 61.42 59.92 61.42 0.0M
2025-08-20 61.26 61.50 60.99 61.40 0.0M
2025-08-19 61.00 61.90 60.72 61.50 0.0M
2025-08-18 59.20 61.00 58.92 61.00 0.1M
2025-08-15 59.14 59.89 57.91 59.89 0.0M
2025-08-14 58.27 58.27 57.50 58.20 0.1M
2025-08-13 57.21 58.27 56.43 58.27 0.0M
2025-08-12 57.50 57.92 55.84 57.92 0.0M
2025-08-11 59.00 60.99 57.50 60.99 0.0M
2025-08-08 59.20 59.72 58.74 59.26 0.0M
2025-08-07 62.41 62.73 58.86 59.00 0.0M
2025-08-06 62.13 64.18 61.46 64.18 0.0M
2025-08-05 63.41 63.41 62.06 62.83 0.0M
2025-08-04 63.94 65.46 63.00 65.46 0.0M
2025-08-01 66.50 66.50 63.14 63.59 0.2M
2025-07-31 68.18 68.18 65.80 66.50 0.0M
2025-07-30 67.41 68.44 66.76 67.87 0.0M
2025-07-29 68.69 69.49 67.61 68.79 0.0M
2025-07-28 68.21 68.67 67.93 68.55 0.0M
2025-07-25 67.49 68.68 67.49 68.68 0.0M
2025-07-24 66.00 67.46 66.00 67.10 0.1M
2025-07-23 66.36 67.55 66.36 66.93 0.0M
2025-07-22 67.30 67.30 66.26 66.70 0.0M
2025-07-21 66.36 68.51 66.22 68.51 0.0M
2025-07-18 65.43 68.52 65.39 68.52 0.0M
2025-07-17 65.76 65.97 65.10 65.17 0.1M
2025-07-16 65.76 66.00 64.50 66.00 0.0M
2025-07-15 66.38 66.38 65.13 66.00 0.0M
2025-07-14 65.55 66.20 65.55 65.72 0.0M
2025-07-11 66.47 66.47 64.80 64.80 0.0M
2025-07-10 67.15 67.44 66.47 66.47 0.0M
2025-07-09 68.08 68.35 67.08 68.06 0.0M
2025-07-08 67.15 68.67 67.08 67.81 0.0M
2025-07-07 68.38 68.38 66.91 67.06 0.0M
2025-07-04 67.60 67.70 66.39 67.70 0.0M
2025-07-03 64.81 67.74 64.81 67.47 0.0M
2025-07-02 67.62 67.62 65.85 66.11 0.0M
2025-07-01 67.25 68.09 66.95 67.50 0.0M
2025-06-30 68.46 68.78 66.78 67.28 0.0M
2025-06-27 67.86 68.37 67.36 67.98 0.0M
2025-06-26 67.89 67.89 66.62 67.62 0.0M
2025-06-25 68.70 68.70 67.49 67.60 0.0M
2025-06-24 66.55 68.48 66.55 67.87 0.0M
2025-06-23 66.86 66.86 65.10 65.59 0.0M
2025-06-20 64.77 65.70 64.77 65.70 0.0M
2025-06-18 65.53 65.75 64.40 64.81 0.0M
2025-06-17 68.82 68.82 65.51 65.57 0.1M
2025-06-16 66.33 69.59 65.93 69.42 0.0M
2025-06-13 68.11 68.11 64.93 66.33 0.0M
2025-06-12 66.45 67.72 66.35 66.73 0.0M
2025-06-11 67.63 67.77 66.90 66.91 0.0M
2025-06-10 68.51 69.02 67.47 67.86 0.0M
2025-06-09 68.98 69.34 68.84 69.12 0.0M
2025-06-06 68.78 69.42 68.59 69.30 0.0M
2025-06-05 67.02 68.33 67.02 67.80 0.0M
2025-06-04 67.62 67.90 67.02 67.02 0.0M
2025-06-03 67.99 68.08 67.31 67.31 0.0M
2025-06-02 68.52 68.52 67.00 67.45 0.0M
2025-05-30 69.64 69.68 68.00 68.52 0.0M
2025-05-29 69.99 70.28 65.80 68.97 0.1M
2025-05-28 71.77 72.59 70.81 72.59 0.0M
2025-05-27 70.70 71.47 70.41 70.62 0.0M
2025-05-26 72.00 72.00 68.01 68.46 0.0M
2025-05-23 72.57 72.57 69.02 69.02 0.0M
2025-05-22 72.42 73.42 72.30 72.92 0.0M
2025-05-21 73.50 73.78 72.21 72.49 0.0M
2025-05-20 73.54 74.97 73.39 74.97 0.0M
2025-05-19 74.75 74.75 73.86 73.97 0.0M
2025-05-16 75.61 77.98 74.79 77.98 0.0M
2025-05-15 73.80 75.05 73.60 75.05 0.0M
2025-05-14 74.45 75.46 74.01 74.20 0.0M
2025-05-13 74.95 75.00 73.55 73.63 0.0M
2025-05-12 74.02 74.48 73.00 73.36 0.0M
2025-05-09 72.06 73.40 70.18 73.40 0.0M
2025-05-08 73.00 73.00 71.70 71.70 0.0M
2025-05-07 71.76 73.00 71.45 73.00 0.0M
2025-05-06 70.80 71.08 69.31 69.31 0.0M
2025-05-05 70.26 70.97 70.00 70.00 0.0M
2025-05-02 69.21 71.04 69.21 69.93 0.0M
2025-04-30 69.20 69.21 67.55 69.21 0.0M
2025-04-29 66.64 68.59 66.64 68.59 0.0M
2025-04-28 69.00 69.00 67.77 68.00 0.0M
2025-04-25 69.36 69.37 67.99 69.37 0.0M
2025-04-24 66.83 68.74 66.41 68.74 0.0M
2025-04-23 65.47 66.35 64.80 64.80 0.1M
2025-04-22 64.18 64.18 61.80 62.86 0.0M
2025-04-17 66.60 66.91 65.12 65.12 0.0M
2025-04-16 67.50 68.23 66.00 67.00 0.0M
2025-04-15 69.65 69.65 67.50 68.87 0.1M
2025-04-14 69.00 69.66 67.37 69.66 0.0M
2025-04-11 67.77 68.25 66.60 67.57 0.0M
2025-04-10 69.30 69.74 67.23 67.42 0.0M
2025-04-09 66.27 72.58 66.27 70.35 0.0M
2025-04-08 66.79 71.40 65.24 65.24 0.0M
2025-04-07 63.14 66.55 61.44 65.61 0.1M
2025-04-04 64.10 66.80 63.63 66.80 0.0M
2025-04-03 66.79 66.79 64.69 64.92 0.1M
2025-04-02 68.11 70.59 68.11 68.89 0.0M
2025-04-01 69.40 69.84 68.34 68.34 0.0M
2025-03-31 71.44 71.44 67.88 69.40 0.0M
2025-03-28 71.00 72.43 70.34 70.73 0.0M
2025-03-27 71.33 73.46 71.33 72.45 0.0M
2025-03-26 75.60 75.60 72.79 72.79 0.0M
2025-03-25 75.02 75.15 74.20 74.88 0.0M
2025-03-24 75.55 75.55 73.83 75.02 0.0M
2025-03-21 71.84 72.87 71.33 72.86 0.0M
2025-03-20 71.20 72.65 71.20 71.72 0.0M
2025-03-19 71.04 72.27 71.00 71.60 0.0M
2025-03-18 72.21 72.21 71.21 71.64 0.0M
2025-03-17 72.31 72.76 71.84 72.39 0.0M
2025-03-14 71.63 72.68 70.95 72.42 0.1M
2025-03-13 72.99 74.73 71.21 73.10 0.0M
2025-03-12 74.48 75.29 73.74 75.17 0.1M
2025-03-11 72.44 74.03 72.44 73.06 0.0M
2025-03-10 72.50 73.35 71.48 72.55 0.1M
2025-03-07 74.55 75.51 72.60 74.03 0.0M
2025-03-06 75.24 78.06 74.72 75.14 0.0M
2025-03-05 79.11 79.11 75.48 76.55 0.0M
2025-02-28 77.42 79.96 77.42 79.17 0.0M
2025-02-27 81.40 81.40 77.35 78.20 0.0M
2025-02-26 82.06 82.86 80.78 81.41 0.0M
2025-02-25 81.72 81.74 78.74 80.20 0.0M
2025-02-24 81.36 84.92 79.30 84.92 0.0M
2025-02-21 83.20 83.21 79.90 81.21 0.0M
2025-02-20 84.25 84.25 82.40 83.86 0.0M
2025-02-19 85.64 86.06 83.99 84.45 0.0M
2025-02-18 85.48 85.48 83.52 84.93 0.0M
2025-02-17 84.32 92.70 83.74 86.96 0.0M
2025-02-14 86.19 86.19 83.90 84.32 0.0M
2025-02-13 85.91 86.32 84.96 86.30 0.0M
2025-02-12 84.48 85.24 82.98 84.93 0.0M
2025-02-11 85.60 85.60 84.10 84.93 0.0M
2025-02-10 86.07 87.09 85.82 85.82 0.2M
2025-02-07 86.02 87.03 85.03 85.76 0.0M
2025-02-06 90.63 90.68 86.23 86.23 0.0M
2025-02-05 90.81 91.54 89.53 90.99 0.0M
2025-02-04 92.78 92.78 88.90 89.91 0.0M
2025-02-03 90.00 90.01 89.06 89.78 0.0M
2025-01-31 92.79 92.79 90.16 90.45 0.0M
2025-01-30 93.00 93.00 91.04 91.61 0.0M
2025-01-29 93.90 96.17 93.63 95.01 0.0M
2025-01-28 93.28 97.70 93.28 95.82 0.0M
2025-01-27 88.66 94.58 88.11 93.28 0.0M
2025-01-24 90.22 90.22 88.87 89.34 0.0M
2025-01-23 90.15 92.49 88.92 92.49 0.0M
2025-01-22 90.10 92.78 88.60 92.78 0.0M
2025-01-21 94.99 94.99 88.62 92.79 0.0M
2025-01-20 90.48 95.00 88.64 90.04 0.0M
2025-01-17 88.28 90.56 88.28 89.97 0.0M
2025-01-16 88.25 89.63 87.40 87.40 0.0M
2025-01-15 89.88 90.65 87.74 88.68 0.0M
2025-01-14 89.28 90.31 88.39 88.68 0.0M
2025-01-13 86.58 88.71 86.58 88.07 0.0M
2025-01-10 90.00 90.00 87.80 88.32 0.0M
2025-01-09 91.48 94.00 89.45 94.00 0.0M
2025-01-08 90.96 90.96 89.97 90.81 0.0M
2025-01-07 91.11 91.63 89.08 91.00 0.0M
2025-01-06 91.85 93.20 90.80 91.17 0.0M
2025-01-03 92.31 94.29 92.20 94.29 0.0M
2025-01-02 94.33 95.69 91.83 92.46 0.0M