Salesforce, Inc. (BVMF:SSFO34)
Brazil
· Delayed Price · Currency is BRL 63.47
+3.52 (5.87%)
At close: Dec 5, 2025
Salesforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.13 | 65.00 | 59.95 | 63.47 | 63.47 | 5.87% | 104,555 |
| Dec 4, 2025 | 58.80 | 60.17 | 57.52 | 59.95 | 59.95 | 3.18% | 40,312 |
| Dec 3, 2025 | 57.53 | 58.10 | 56.60 | 58.10 | 58.10 | 1.91% | 5,386 |
| Dec 2, 2025 | 57.00 | 57.35 | 56.24 | 57.01 | 57.01 | 0.85% | 30,434 |
| Dec 1, 2025 | 55.75 | 57.00 | 55.45 | 56.53 | 56.53 | 1.40% | 3,970 |
| Nov 28, 2025 | 55.45 | 56.39 | 55.29 | 55.75 | 55.75 | 1.00% | 3,231 |
| Nov 27, 2025 | 55.37 | 57.00 | 52.60 | 55.20 | 55.20 | -0.31% | 3,047 |
| Nov 26, 2025 | 57.85 | 57.85 | 55.11 | 55.37 | 55.37 | -1.41% | 27,750 |
| Nov 25, 2025 | 54.90 | 57.30 | 54.81 | 56.16 | 56.16 | 0.75% | 16,509 |
| Nov 24, 2025 | 56.07 | 56.08 | 55.15 | 55.74 | 55.74 | 0.25% | 68,486 |
| Nov 21, 2025 | 54.85 | 55.99 | 54.71 | 55.60 | 55.60 | 1.16% | 5,264 |
| Nov 19, 2025 | 56.43 | 56.57 | 54.70 | 54.96 | 54.96 | -2.03% | 14,583 |
| Nov 18, 2025 | 57.08 | 57.38 | 55.74 | 56.10 | 56.10 | -1.99% | 8,018 |
| Nov 17, 2025 | 57.65 | 58.70 | 57.10 | 57.24 | 57.24 | -2.70% | 11,899 |
| Nov 14, 2025 | 57.88 | 58.83 | 57.07 | 58.83 | 58.83 | 1.64% | 16,977 |
| Nov 13, 2025 | 58.85 | 58.85 | 57.80 | 57.88 | 57.88 | -2.16% | 1,245 |
| Nov 12, 2025 | 58.96 | 59.65 | 58.80 | 59.16 | 59.16 | 2.85% | 6,707 |
| Nov 11, 2025 | 57.85 | 58.72 | 57.52 | 57.52 | 57.52 | -0.16% | 52,976 |
| Nov 10, 2025 | 57.97 | 58.17 | 57.00 | 57.61 | 57.61 | 0.70% | 112,126 |
| Nov 7, 2025 | 57.79 | 58.31 | 57.21 | 57.21 | 57.21 | -1.11% | 38,249 |
| Nov 6, 2025 | 61.01 | 61.19 | 57.16 | 57.85 | 57.85 | -8.94% | 49,158 |
| Nov 5, 2025 | 62.51 | 63.53 | 61.40 | 63.53 | 63.53 | 2.25% | 18,311 |
| Nov 4, 2025 | 63.53 | 63.53 | 62.12 | 62.13 | 62.13 | -2.14% | 8,655 |
| Nov 3, 2025 | 62.62 | 63.58 | 62.21 | 63.49 | 63.49 | -0.64% | 8,886 |
| Oct 31, 2025 | 62.60 | 64.00 | 62.02 | 63.90 | 63.90 | 2.08% | 2,986 |
| Oct 30, 2025 | 61.38 | 63.23 | 61.28 | 62.60 | 62.60 | 2.72% | 4,930 |
| Oct 29, 2025 | 62.00 | 62.00 | 60.73 | 60.94 | 60.94 | -2.96% | 4,659 |
| Oct 28, 2025 | 62.61 | 63.09 | 61.86 | 62.80 | 62.80 | 1.75% | 11,671 |
| Oct 27, 2025 | 63.06 | 63.06 | 61.72 | 61.72 | 61.72 | -1.11% | 2,834 |
| Oct 24, 2025 | 62.59 | 63.05 | 62.30 | 62.41 | 62.41 | 0.11% | 8,150 |
| Oct 23, 2025 | 62.93 | 62.93 | 62.11 | 62.34 | 62.34 | -1.28% | 7,735 |
| Oct 22, 2025 | 64.97 | 64.97 | 63.15 | 63.15 | 63.15 | -2.27% | 34,412 |
| Oct 21, 2025 | 62.54 | 65.30 | 62.32 | 64.62 | 64.62 | 4.31% | 31,906 |
| Oct 20, 2025 | 59.90 | 62.22 | 59.80 | 61.95 | 61.95 | 3.37% | 52,760 |
| Oct 17, 2025 | 60.66 | 62.01 | 59.63 | 59.93 | 59.93 | -0.94% | 17,677 |
| Oct 16, 2025 | 61.61 | 63.32 | 60.16 | 60.50 | 60.50 | 3.28% | 60,896 |
| Oct 15, 2025 | 59.58 | 59.60 | 58.53 | 58.58 | 58.58 | -3.38% | 1,474 |
| Oct 14, 2025 | 61.97 | 62.77 | 59.82 | 60.63 | 60.63 | -1.70% | 14,676 |
| Oct 13, 2025 | 61.02 | 61.71 | 60.35 | 61.68 | 61.68 | 2.05% | 12,103 |
| Oct 10, 2025 | 59.88 | 61.48 | 59.86 | 60.44 | 60.44 | 1.22% | 88,377 |
| Oct 9, 2025 | 58.82 | 59.96 | 57.80 | 59.71 | 59.71 | 2.54% | 76,808 |
| Oct 8, 2025 | 58.00 | 58.58 | 57.10 | 58.23 | 58.23 | -0.44% | 3,048 |
| Oct 7, 2025 | 59.56 | 59.77 | 57.67 | 58.49 | 58.49 | -1.37% | 15,968 |
| Oct 6, 2025 | 57.09 | 60.38 | 56.90 | 59.30 | 59.30 | 2.38% | 7,891 |
| Oct 3, 2025 | 58.29 | 59.00 | 57.77 | 57.92 | 57.92 | 0.36% | 26,279 |
| Oct 2, 2025 | 57.93 | 58.12 | 56.50 | 57.71 | 57.71 | 0.63% | 29,331 |
| Oct 1, 2025 | 57.85 | 58.67 | 56.56 | 57.35 | 57.35 | 0.35% | 235,136 |
| Sep 30, 2025 | 59.51 | 59.51 | 57.13 | 57.15 | 57.15 | -3.77% | 5,501 |
| Sep 29, 2025 | 58.99 | 59.40 | 58.90 | 59.39 | 59.39 | -0.12% | 1,509 |
| Sep 26, 2025 | 58.58 | 59.46 | 58.57 | 59.46 | 59.46 | 1.47% | 7,692 |
| Sep 25, 2025 | 60.19 | 60.19 | 58.40 | 58.60 | 58.60 | -1.66% | 5,017 |
| Sep 24, 2025 | 59.41 | 60.09 | 58.99 | 59.59 | 59.59 | 1.52% | 9,525 |
| Sep 23, 2025 | 60.50 | 60.71 | 58.70 | 58.70 | 58.70 | -2.44% | 8,883 |
| Sep 22, 2025 | 60.26 | 60.80 | 59.22 | 60.17 | 60.17 | 0.85% | 27,365 |
| Sep 19, 2025 | 59.01 | 59.69 | 59.00 | 59.66 | 59.66 | 0.81% | 8,411 |
| Sep 18, 2025 | 58.80 | 59.69 | 58.59 | 59.18 | 59.18 | 1.75% | 78,748 |
| Sep 17, 2025 | 57.61 | 58.51 | 57.61 | 58.16 | 58.16 | 0.95% | 11,134 |
| Sep 16, 2025 | 58.96 | 58.96 | 57.39 | 57.61 | 57.61 | -1.57% | 12,324 |
| Sep 15, 2025 | 59.03 | 59.36 | 58.22 | 58.53 | 58.46 | -1.12% | 3,214 |
| Sep 12, 2025 | 61.15 | 61.15 | 58.80 | 59.19 | 59.12 | -1.78% | 16,938 |
| Sep 11, 2025 | 59.70 | 60.51 | 59.70 | 60.26 | 60.19 | 1.26% | 6,800 |
| Sep 10, 2025 | 62.73 | 62.73 | 59.50 | 59.51 | 59.44 | -4.86% | 8,864 |
| Sep 9, 2025 | 62.40 | 62.97 | 62.04 | 62.55 | 62.48 | 0.98% | 6,006 |
| Sep 8, 2025 | 61.77 | 62.28 | 61.22 | 61.94 | 61.87 | -0.24% | 5,160 |
| Sep 5, 2025 | 60.15 | 62.09 | 60.00 | 62.09 | 62.02 | 2.48% | 12,739 |
| Sep 4, 2025 | 60.30 | 60.63 | 58.35 | 60.59 | 60.52 | -4.90% | 33,273 |
| Sep 3, 2025 | 63.21 | 63.71 | 62.22 | 63.71 | 63.63 | 1.37% | 6,254 |
| Sep 2, 2025 | 63.42 | 63.50 | 61.91 | 62.85 | 62.78 | -1.77% | 43,234 |
| Sep 1, 2025 | 63.49 | 65.91 | 61.01 | 63.98 | 63.90 | 1.62% | 34,038 |
| Aug 29, 2025 | 62.50 | 63.47 | 62.50 | 62.96 | 62.89 | 0.70% | 19,816 |
| Aug 28, 2025 | 62.36 | 62.85 | 61.91 | 62.52 | 62.45 | 1.26% | 56,767 |
| Aug 27, 2025 | 61.68 | 61.74 | 60.66 | 61.74 | 61.67 | 2.39% | 5,790 |
| Aug 26, 2025 | 61.64 | 61.64 | 60.09 | 60.30 | 60.23 | -1.18% | 6,777 |
| Aug 25, 2025 | 61.79 | 61.79 | 60.77 | 61.02 | 60.95 | -1.25% | 4,235 |
| Aug 22, 2025 | 60.80 | 61.79 | 60.73 | 61.79 | 61.72 | 0.60% | 5,134 |
| Aug 21, 2025 | 60.75 | 61.42 | 59.92 | 61.42 | 61.35 | 0.03% | 7,521 |
| Aug 20, 2025 | 61.26 | 61.50 | 60.99 | 61.40 | 61.33 | -0.16% | 1,618 |
| Aug 19, 2025 | 61.00 | 61.90 | 60.72 | 61.50 | 61.43 | 0.82% | 25,722 |
| Aug 18, 2025 | 59.20 | 61.00 | 58.92 | 61.00 | 60.93 | 1.85% | 86,490 |
| Aug 15, 2025 | 59.14 | 59.89 | 57.91 | 59.89 | 59.82 | 2.90% | 27,706 |
| Aug 14, 2025 | 58.27 | 58.27 | 57.50 | 58.20 | 58.13 | -0.12% | 82,227 |
| Aug 13, 2025 | 57.21 | 58.27 | 56.43 | 58.27 | 58.20 | 0.60% | 5,613 |
| Aug 12, 2025 | 57.50 | 57.92 | 55.84 | 57.92 | 57.85 | -5.03% | 24,271 |
| Aug 11, 2025 | 59.00 | 60.99 | 57.50 | 60.99 | 60.92 | 2.92% | 15,064 |
| Aug 8, 2025 | 59.20 | 59.72 | 58.74 | 59.26 | 59.19 | 0.44% | 20,306 |
| Aug 7, 2025 | 62.41 | 62.73 | 58.86 | 59.00 | 58.93 | -8.07% | 32,915 |
| Aug 6, 2025 | 62.13 | 64.18 | 61.46 | 64.18 | 64.10 | 2.15% | 6,496 |
| Aug 5, 2025 | 63.41 | 63.41 | 62.06 | 62.83 | 62.76 | -4.02% | 4,808 |
| Aug 4, 2025 | 63.94 | 65.46 | 63.00 | 65.46 | 65.38 | 2.94% | 3,268 |
| Aug 1, 2025 | 66.50 | 66.50 | 63.14 | 63.59 | 63.51 | -4.38% | 155,370 |
| Jul 31, 2025 | 68.18 | 68.18 | 65.80 | 66.50 | 66.42 | -2.02% | 1,240 |
| Jul 30, 2025 | 67.41 | 68.44 | 66.76 | 67.87 | 67.79 | -1.34% | 8,485 |
| Jul 29, 2025 | 68.69 | 69.49 | 67.61 | 68.79 | 68.71 | 0.35% | 1,370 |
| Jul 28, 2025 | 68.21 | 68.67 | 67.93 | 68.55 | 68.47 | -0.19% | 708 |
| Jul 25, 2025 | 67.49 | 68.68 | 67.49 | 68.68 | 68.60 | 2.35% | 764 |
| Jul 24, 2025 | 66.00 | 67.46 | 66.00 | 67.10 | 67.02 | 0.25% | 136,130 |
| Jul 23, 2025 | 66.36 | 67.55 | 66.36 | 66.93 | 66.85 | 0.34% | 1,693 |
| Jul 22, 2025 | 67.30 | 67.30 | 66.26 | 66.70 | 66.62 | -2.64% | 1,424 |
| Jul 21, 2025 | 66.36 | 68.51 | 66.22 | 68.51 | 68.43 | -0.01% | 2,087 |
| Jul 18, 2025 | 65.43 | 68.52 | 65.39 | 68.52 | 68.44 | 5.14% | 35,243 |