Este website utiliza cookies para ter uma melhor experiência de navegação e utilização.
Ao navegar está a consentir a utilização dos cookies associados ao site.

Oracle (ORCL)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
20/09/2019 5.279.770 1,50% 52,39 52,39 53,67 53,35
19/09/2019 5.279.770 1,50% 52,39 52,39 53,67 53,35
18/09/2019 3.354.477 -0,61% 52,71 51,855 52,84 52,55
17/09/2019 4.071.517 -0,51% 53,01 52,35 53,18 52,87
16/09/2019 4.477.945 -1,12% 53,32 52,79 53,57 53,15
13/09/2019 4.782.272 -0,24% 53,99 53,33 54,72 53,76
12/09/2019 10.005.824 -4,26% 54,34 52,92 54,85 53,89
11/09/2019 4.986.602 1,57% 55,27 55,16 56,29 56,3398
10/09/2019 7.169.727 1,69% 54,54 54,14 55,46 55,46
09/09/2019 6.323.175 2,60% 53,45 53,45 54,6789 54,54
06/09/2019 3.468.820 -1,24% 54,13 53,14 54,14 53,17
05/09/2019 3.723.847 1,40% 53,73 51,86 54,33 53,7101
04/09/2019 3.511.246 2,08% 52,34 52,16 53,125 52,97
03/09/2019 3.446.043 -0,33% 51,94 51,55 52,00 51,89
02/09/2019 2.180.277 -0,23% 52,50 51,75 52,55 52,04
30/08/2019 2.180.277 -0,23% 52,50 51,75 52,55 52,04
29/08/2019 2.558.280 0,40% 52,55 52,09 52,80 52,16
28/08/2019 2.509.147 -0,86% 52,20 51,6275 52,20 51,94
27/08/2019 4.258.097 0,44% 52,45 52,225 52,62 52,36
26/08/2019 2.778.847 1,11% 52,18 51,8301 52,32 52,15
23/08/2019 3.771.035 -3,01% 52,83 51,25 53,32 51,59
22/08/2019 2.312.013 -0,09% 53,63 52,885 53,69 53,19
21/08/2019 2.405.880 0,53% 53,52 53,175 53,925 53,26
20/08/2019 2.678.430 -1,63% 53,52 52,90 53,84 52,99
19/08/2019 2.840.913 0,50% 54,22 53,77 54,37 53,86
16/08/2019 3.281.333 1,94% 53,18 53,03 53,69 53,61
15/08/2019 4.347.624 0,52% 52,65 51,96 52,72 52,59
14/08/2019 4.222.254 -2,82% 53,26 52,24 53,37 52,45
13/08/2019 4.098.570 1,35% 53,24 53,00 54,24 53,97
12/08/2019 2.487.034 -1,24% 53,66 53,00 53,79 53,23
09/08/2019 2.914.975 -1,39% 54,24 53,53 54,47 53,89
08/08/2019 3.430.054 2,48% 53,72 53,72 54,75 54,66
07/08/2019 5.264.862 -1,19% 53,13 52,97 54,065 53,32
06/08/2019 3.807.788 -0,01% 54,20 53,61 54,45 53,755
05/08/2019 5.147.776 -3,71% 55,10 53,685 55,10 53,77
02/08/2019 4.094.302 -0,09% 56,19 55,00 56,19 55,83
01/08/2019 3.917.868 -0,73% 56,30 55,5289 56,845 55,89
31/07/2019 4.570.708 -2,07% 57,88 55,6201 57,88 56,30
30/07/2019 2.774.192 -0,98% 57,69 57,43 58,145 57,49
29/07/2019 2.677.841 -0,74% 58,79 57,80 58,79 58,07
26/07/2019 1.911.796 0,34% 58,43 58,20 58,65 58,49
25/07/2019 2.746.637 0,34% 58,42 58,08 58,625 58,31
24/07/2019 4.517.331 1,15% 57,51 57,38 58,22 58,11
23/07/2019 2.905.856 -0,25% 58,09 57,445 58,14 57,455
22/07/2019 3.241.922 0,10% 57,70 57,55 58,07 57,60
19/07/2019 4.027.503 -0,97% 58,28 57,5215 58,5169 57,555
18/07/2019 4.530.370 0,24% 57,66 57,60 58,14 58,13
17/07/2019 3.486.073 -1,04% 58,80 57,995 58,86 58,00
16/07/2019 3.762.264 -1,13% 59,17 58,59 59,48 58,62
15/07/2019 3.876.631 -0,49% 59,85 59,25 59,85 59,515
12/07/2019 4.197.702 -0,30% 60,09 59,30 60,09 59,81
11/07/2019 4.732.431 -0,27% 60,18 59,40 60,21 59,99
10/07/2019 5.150.170 0,92% 59,94 59,75 60,4933 60,15
09/07/2019 3.594.591 0,12% 59,20 59,01 59,63 59,60
08/07/2019 4.852.922 0,42% 59,20 59,03 59,67 59,53
05/07/2019 5.100.455 0,71% 58,53 58,34 59,515 59,28
04/07/2019 4.061.799 0,24% 58,49 58,40 58,9535 58,6015
03/07/2019 4.061.799 0,24% 58,49 58,40 58,9535 58,6015
02/07/2019 5.167.579 0,80% 57,88 57,78 58,56 58,475
01/07/2019 7.458.072 1,83% 57,15 57,03 58,09 58,01
28/06/2019 4.998.758 0,14% 56,97 56,36 57,08 56,85
27/06/2019 5.403.774 0,19% 57,00 56,76 57,39 56,77
26/06/2019 5.050.761 1,03% 56,51 56,24 56,841 56,65
25/06/2019 8.006.402 -1,18% 56,87 56,06 57,18 56,07
24/06/2019 6.816.137 1,12% 56,13 55,90 57,295 56,75
21/06/2019 9.412.412 -1,53% 57,14 56,06 57,15 56,12
20/06/2019 20.114.100 8,18% 55,98 55,53 57,47 56,99
19/06/2019 12.452.321 -0,42% 52,75 52,25 53,12 52,68
18/06/2019 8.447.466 -0,43% 52,85 52,41 53,60 52,90
17/06/2019 5.950.494 -0,28% 53,34 52,95 53,545 53,13
14/06/2019 5.318.966 -1,02% 53,78 53,28 53,83 53,29
13/06/2019 4.330.361 0,44% 53,98 53,44 53,98 53,855
12/06/2019 3.649.269 -0,58% 53,68 53,43 54,05 53,63
11/06/2019 3.964.110 -0,11% 54,50 53,84 54,605 53,95
10/06/2019 4.674.579 1,39% 53,75 53,57 54,41 54,00
07/06/2019 4.165.343 1,26% 52,79 52,78 53,42 53,2499
06/06/2019 3.453.816 0,98% 52,09 51,86 52,74 52,61
05/06/2019 5.953.065 0,15% 52,78 51,845 53,24 52,10
04/06/2019 6.117.803 3,58% 50,78 50,63 52,24 52,04
03/06/2019 6.472.034 -0,73% 50,56 49,89 51,075 50,23
31/05/2019 4.957.786 -2,17% 51,27 50,51 51,36 50,60
30/05/2019 3.403.960 -1,10% 51,93 51,46 52,0289 51,12
29/05/2019 4.728.252 -0,12% 51,43 51,05 51,81 51,69
28/05/2019 9.929.679 -1,93% 53,10 51,75 53,275 51,75
27/05/2019 3.189.375 -0,58% 53,45 52,59 53,47 52,7725
24/05/2019 3.189.375 -0,58% 53,45 52,59 53,47 52,7725
23/05/2019 4.074.232 -2,09% 53,72 52,51 53,72 53,07
22/05/2019 3.405.295 0,06% 54,20 54,04 54,55 54,20
21/05/2019 2.725.508 0,97% 54,21 54,025 54,27 54,18
20/05/2019 3.885.863 -1,58% 54,07 53,5304 54,36 53,6401
17/05/2019 3.148.458 -0,26% 54,23 54,19 54,92 54,50
16/05/2019 3.827.218 0,13% 54,95 54,55 55,145 54,63
15/05/2019 3.287.702 0,81% 53,90 53,84 54,81 54,57
14/05/2019 4.390.510 1,35% 53,64 53,42 54,62 54,15
13/05/2019 3.732.079 -2,25% 53,77 53,39 53,95 53,42
10/05/2019 4.056.925 0,81% 53,89 53,51 54,965 54,69
09/05/2019 3.722.315 0,46% 53,46 53,08 54,35 54,24
08/05/2019 3.481.178 0,00% 54,35 53,82 54,43 54,002
07/05/2019 4.008.888 -1,51% 54,12 53,654 54,64 54,02
06/05/2019 3.219.314 0,11% 53,89 53,83 55,00 54,85

login

Pesquisa de títulos

Fale Connosco