Salesforce, Inc. (BVMF:SSFO34)
Brazil
· Delayed Price · Currency is BRL 48.03
-0.36 (-0.74%)
Last updated: Mar 6, 2026, 4:37 PM GMT-3
Salesforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 48.87 | 48.87 | 47.61 | 48.03 | - | -0.74% | 4,056 |
| Mar 5, 2026 | 46.24 | 48.80 | 45.90 | 48.39 | 48.39 | 5.01% | 5,002 |
| Mar 4, 2026 | 46.90 | 46.90 | 45.86 | 46.08 | 46.08 | -1.54% | 14,544 |
| Mar 3, 2026 | 45.90 | 47.50 | 45.20 | 46.80 | 46.80 | 2.99% | 4,672 |
| Mar 2, 2026 | 45.01 | 46.19 | 45.01 | 45.44 | 45.44 | -2.36% | 18,521 |
| Feb 27, 2026 | 45.64 | 46.54 | 44.57 | 46.54 | 46.54 | - | 2,888 |
| Feb 26, 2026 | 44.99 | 47.00 | 43.49 | 46.54 | 46.54 | 2.81% | 40,575 |
| Feb 25, 2026 | 42.98 | 45.27 | 42.79 | 45.27 | 45.27 | 2.54% | 89,094 |
| Feb 24, 2026 | 42.12 | 44.15 | 41.55 | 44.15 | 44.15 | 5.88% | 18,446 |
| Feb 23, 2026 | 44.75 | 44.75 | 40.95 | 41.70 | 41.70 | -8.85% | 82,916 |
| Feb 20, 2026 | 44.35 | 45.75 | 43.26 | 45.75 | 45.75 | -0.02% | 6,334 |
| Feb 19, 2026 | 45.06 | 45.76 | 43.68 | 45.76 | 45.76 | 2.58% | 75,454 |
| Feb 18, 2026 | 44.20 | 44.76 | 44.04 | 44.61 | 44.61 | -0.45% | 4,497 |
| Feb 13, 2026 | 43.96 | 45.95 | 43.96 | 44.81 | 44.81 | 2.19% | 10,153 |
| Feb 12, 2026 | 44.51 | 44.51 | 42.58 | 43.85 | 43.85 | -0.48% | 10,106 |
| Feb 11, 2026 | 46.34 | 46.34 | 42.77 | 44.06 | 44.06 | -3.97% | 31,834 |
| Feb 10, 2026 | 44.80 | 46.88 | 44.35 | 45.88 | 45.88 | 0.31% | 4,010 |
| Feb 9, 2026 | 45.41 | 45.94 | 44.00 | 45.74 | 45.74 | 1.89% | 9,265 |
| Feb 6, 2026 | 45.70 | 46.04 | 44.50 | 44.89 | 44.89 | -1.49% | 104,127 |
| Feb 5, 2026 | 49.58 | 49.58 | 45.20 | 45.57 | 45.57 | -7.15% | 13,942 |
| Feb 4, 2026 | 46.15 | 49.08 | 44.76 | 49.08 | 49.08 | 5.10% | 53,574 |
| Feb 3, 2026 | 49.60 | 49.60 | 45.96 | 46.70 | 46.70 | -7.25% | 129,595 |
| Feb 2, 2026 | 52.26 | 52.26 | 50.26 | 50.35 | 50.35 | 0.70% | 3,151 |
| Jan 30, 2026 | 50.73 | 51.05 | 50.00 | 50.00 | 50.00 | -3.23% | 138,935 |
| Jan 29, 2026 | 52.00 | 52.01 | 49.43 | 51.67 | 51.67 | -4.07% | 45,572 |
| Jan 28, 2026 | 54.00 | 54.88 | 53.63 | 53.86 | 53.86 | 0.30% | 9,393 |
| Jan 27, 2026 | 55.26 | 56.55 | 53.59 | 53.70 | 53.70 | -2.79% | 28,328 |
| Jan 26, 2026 | 54.79 | 55.53 | 54.51 | 55.24 | 55.24 | 0.82% | 2,725 |
| Jan 23, 2026 | 55.14 | 55.63 | 54.61 | 54.79 | 54.79 | -0.24% | 45,230 |
| Jan 22, 2026 | 53.76 | 54.96 | 53.60 | 54.92 | 54.92 | -1.49% | 58,423 |
| Jan 21, 2026 | 53.45 | 55.75 | 53.25 | 55.75 | 55.75 | 3.91% | 538 |
| Jan 20, 2026 | 55.13 | 55.58 | 53.65 | 53.65 | 53.65 | -3.11% | 51,991 |
| Jan 19, 2026 | 55.13 | 55.65 | 55.13 | 55.37 | 55.37 | 0.49% | 695 |
| Jan 16, 2026 | 57.12 | 57.38 | 55.10 | 55.10 | 55.10 | -4.42% | 22,780 |
| Jan 15, 2026 | 59.04 | 59.04 | 56.50 | 57.65 | 57.65 | -1.37% | 27,103 |
| Jan 14, 2026 | 58.89 | 59.30 | 57.97 | 58.45 | 58.45 | -1.43% | 1,788 |
| Jan 13, 2026 | 63.27 | 63.27 | 58.71 | 59.30 | 59.30 | -6.27% | 5,295 |
| Jan 12, 2026 | 63.53 | 63.75 | 62.47 | 63.27 | 63.27 | -0.88% | 227 |
| Jan 9, 2026 | 63.89 | 63.89 | 62.84 | 63.83 | 63.83 | -0.09% | 1,440 |
| Jan 8, 2026 | 64.59 | 64.59 | 63.89 | 63.89 | 63.89 | -1.84% | 6,763 |
| Jan 7, 2026 | 64.00 | 65.55 | 64.00 | 65.09 | 65.09 | 1.75% | 5,650 |
| Jan 6, 2026 | 62.79 | 64.30 | 62.28 | 63.97 | 63.97 | 1.73% | 3,071 |
| Jan 5, 2026 | 62.00 | 63.68 | 62.00 | 62.88 | 62.88 | -0.52% | 3,731 |
| Jan 2, 2026 | 65.14 | 65.84 | 62.55 | 63.21 | 63.21 | -4.80% | 8,803 |
| Dec 30, 2025 | 66.82 | 66.94 | 66.34 | 66.40 | 66.40 | -1.62% | 2,368 |
| Dec 29, 2025 | 67.19 | 68.00 | 66.89 | 67.49 | 67.49 | 1.92% | 3,769 |
| Dec 26, 2025 | 66.30 | 67.24 | 66.22 | 66.22 | 66.22 | -0.11% | 5,730 |
| Dec 23, 2025 | 67.90 | 67.90 | 65.81 | 66.29 | 66.29 | -1.38% | 6,404 |
| Dec 22, 2025 | 65.77 | 67.22 | 65.39 | 67.22 | 67.22 | 3.24% | 5,310 |
| Dec 19, 2025 | 64.39 | 65.21 | 64.08 | 65.11 | 65.11 | 0.62% | 39,470 |
| Dec 18, 2025 | 65.27 | 65.27 | 64.47 | 64.71 | 64.71 | 0.42% | 8,209 |
| Dec 17, 2025 | 62.01 | 65.50 | 62.01 | 64.44 | 64.44 | 2.08% | 3,923 |
| Dec 16, 2025 | 61.71 | 65.29 | 61.71 | 63.13 | 63.06 | 1.07% | 5,996 |
| Dec 15, 2025 | 62.68 | 64.20 | 62.24 | 62.46 | 62.39 | 0.66% | 2,673 |
| Dec 12, 2025 | 64.09 | 64.80 | 61.73 | 62.05 | 61.98 | -3.45% | 1,442 |
| Dec 11, 2025 | 65.66 | 65.73 | 63.91 | 64.27 | 64.20 | -2.37% | 14,970 |
| Dec 10, 2025 | 64.00 | 66.00 | 64.00 | 65.83 | 65.76 | 1.98% | 3,128 |
| Dec 9, 2025 | 64.47 | 64.73 | 64.19 | 64.55 | 64.48 | 1.48% | 77,085 |
| Dec 8, 2025 | 64.05 | 65.07 | 63.29 | 63.61 | 63.54 | 0.22% | 16,753 |
| Dec 5, 2025 | 60.13 | 65.00 | 59.95 | 63.47 | 63.40 | 5.87% | 104,555 |
| Dec 4, 2025 | 58.80 | 60.17 | 57.52 | 59.95 | 59.88 | 3.18% | 40,312 |
| Dec 3, 2025 | 57.53 | 58.10 | 56.60 | 58.10 | 58.04 | 1.91% | 5,386 |
| Dec 2, 2025 | 57.00 | 57.35 | 56.24 | 57.01 | 56.95 | 0.85% | 30,434 |
| Dec 1, 2025 | 55.75 | 57.00 | 55.45 | 56.53 | 56.47 | 1.40% | 3,970 |
| Nov 28, 2025 | 55.45 | 56.39 | 55.29 | 55.75 | 55.69 | 1.00% | 3,231 |
| Nov 27, 2025 | 55.37 | 57.00 | 52.60 | 55.20 | 55.14 | -0.31% | 3,047 |
| Nov 26, 2025 | 57.85 | 57.85 | 55.11 | 55.37 | 55.31 | -1.41% | 27,750 |
| Nov 25, 2025 | 54.90 | 57.30 | 54.81 | 56.16 | 56.10 | 0.75% | 16,509 |
| Nov 24, 2025 | 56.07 | 56.08 | 55.15 | 55.74 | 55.68 | 0.25% | 68,486 |
| Nov 21, 2025 | 54.85 | 55.99 | 54.71 | 55.60 | 55.54 | 1.16% | 5,264 |
| Nov 19, 2025 | 56.43 | 56.57 | 54.70 | 54.96 | 54.90 | -2.03% | 14,583 |
| Nov 18, 2025 | 57.08 | 57.38 | 55.74 | 56.10 | 56.04 | -1.99% | 8,018 |
| Nov 17, 2025 | 57.65 | 58.70 | 57.10 | 57.24 | 57.18 | -2.70% | 11,899 |
| Nov 14, 2025 | 57.88 | 58.83 | 57.07 | 58.83 | 58.77 | 1.64% | 16,977 |
| Nov 13, 2025 | 58.85 | 58.85 | 57.80 | 57.88 | 57.82 | -2.16% | 1,245 |
| Nov 12, 2025 | 58.96 | 59.65 | 58.80 | 59.16 | 59.10 | 2.85% | 6,707 |
| Nov 11, 2025 | 57.85 | 58.72 | 57.52 | 57.52 | 57.46 | -0.16% | 52,976 |
| Nov 10, 2025 | 57.97 | 58.17 | 57.00 | 57.61 | 57.55 | 0.70% | 112,126 |
| Nov 7, 2025 | 57.79 | 58.31 | 57.21 | 57.21 | 57.15 | -1.11% | 38,249 |
| Nov 6, 2025 | 61.01 | 61.19 | 57.16 | 57.85 | 57.79 | -8.94% | 49,158 |
| Nov 5, 2025 | 62.51 | 63.53 | 61.40 | 63.53 | 63.46 | 2.25% | 18,311 |
| Nov 4, 2025 | 63.53 | 63.53 | 62.12 | 62.13 | 62.06 | -2.14% | 8,655 |
| Nov 3, 2025 | 62.62 | 63.58 | 62.21 | 63.49 | 63.42 | -0.64% | 8,886 |
| Oct 31, 2025 | 62.60 | 64.00 | 62.02 | 63.90 | 63.83 | 2.08% | 2,986 |
| Oct 30, 2025 | 61.38 | 63.23 | 61.28 | 62.60 | 62.53 | 2.72% | 4,930 |
| Oct 29, 2025 | 62.00 | 62.00 | 60.73 | 60.94 | 60.87 | -2.96% | 4,659 |
| Oct 28, 2025 | 62.61 | 63.09 | 61.86 | 62.80 | 62.73 | 1.75% | 11,671 |
| Oct 27, 2025 | 63.06 | 63.06 | 61.72 | 61.72 | 61.65 | -1.11% | 2,834 |
| Oct 24, 2025 | 62.59 | 63.05 | 62.30 | 62.41 | 62.34 | 0.11% | 8,150 |
| Oct 23, 2025 | 62.93 | 62.93 | 62.11 | 62.34 | 62.27 | -1.28% | 7,735 |
| Oct 22, 2025 | 64.97 | 64.97 | 63.15 | 63.15 | 63.08 | -2.27% | 34,412 |
| Oct 21, 2025 | 62.54 | 65.30 | 62.32 | 64.62 | 64.55 | 4.31% | 31,906 |
| Oct 20, 2025 | 59.90 | 62.22 | 59.80 | 61.95 | 61.88 | 3.37% | 52,760 |
| Oct 17, 2025 | 60.66 | 62.01 | 59.63 | 59.93 | 59.86 | -0.94% | 17,677 |
| Oct 16, 2025 | 61.61 | 63.32 | 60.16 | 60.50 | 60.43 | 3.28% | 60,896 |
| Oct 15, 2025 | 59.58 | 59.60 | 58.53 | 58.58 | 58.52 | -3.38% | 1,474 |
| Oct 14, 2025 | 61.97 | 62.77 | 59.82 | 60.63 | 60.56 | -1.70% | 14,676 |
| Oct 13, 2025 | 61.02 | 61.71 | 60.35 | 61.68 | 61.61 | 2.05% | 12,103 |
| Oct 10, 2025 | 59.88 | 61.48 | 59.86 | 60.44 | 60.37 | 1.22% | 88,377 |
| Oct 9, 2025 | 58.82 | 59.96 | 57.80 | 59.71 | 59.65 | 2.54% | 76,808 |