Oracle Corporation (ORCL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
11.962.911 |
-1,89%
|
149,52
|
144,40
|
150,90
|
147,74
|
| 17/09/2026 |
14.293.717 |
5,21%
|
146,7901
|
146,152
|
152,00
|
150,59
|
| 16/09/2026 |
17.934.391 |
2,03%
|
140,688
|
139,00
|
146,50
|
143,16
|
| 15/09/2026 |
16.415.735 |
-3,11%
|
143,77
|
140,02
|
144,88
|
140,35
|
| 14/09/2026 |
22.005.320 |
-3,63%
|
142,8622
|
141,01
|
145,32
|
144,79
|
| 11/09/2026 |
45.536.009 |
-1,79%
|
163,6456
|
149,84
|
165,99
|
150,28
|
| 10/09/2026 |
21.813.266 |
-4,93%
|
158,73
|
152,61
|
159,22
|
152,94
|
| 09/09/2026 |
13.553.564 |
-0,40%
|
163,4452
|
160,375
|
165,14
|
161,63
|
| 08/09/2026 |
19.349.384 |
2,33%
|
167,01
|
161,18
|
170,70
|
162,52
|
| 04/09/2026 |
13.518.487 |
2,98%
|
158,93
|
156,71
|
160,20
|
158,78
|
| 03/09/2026 |
13.339.855 |
5,61%
|
147,30
|
147,00
|
156,77
|
154,04
|
| 02/09/2026 |
9.771.951 |
3,04%
|
140,40
|
139,72
|
146,6899
|
145,75
|
| 01/09/2026 |
13.758.705 |
-5,33%
|
146,98
|
139,95
|
146,99
|
141,32
|
| 31/08/2026 |
6.655.261 |
-1,00%
|
149,6456
|
147,75
|
151,26
|
149,12
|
| 28/08/2026 |
8.368.309 |
-0,72%
|
152,87
|
149,71
|
153,99
|
150,85
|
| 27/08/2026 |
11.301.841 |
1,97%
|
151,20
|
147,52
|
153,83
|
151,94
|
| 26/08/2026 |
8.804.791 |
2,76%
|
146,01
|
146,01
|
151,61
|
148,87
|
| 25/08/2026 |
6.343.328 |
1,33%
|
143,75
|
142,51
|
146,335
|
144,76
|
| 24/08/2026 |
7.357.540 |
-2,77%
|
145,55
|
141,26
|
145,55
|
142,45
|
| 21/08/2026 |
8.941.862 |
3,37%
|
143,35
|
142,60
|
148,325
|
146,47
|
| 20/08/2026 |
7.446.659 |
-1,27%
|
143,25
|
141,02
|
145,92
|
142,07
|
| 19/08/2026 |
13.648.894 |
0,80%
|
142,13
|
137,46
|
146,08
|
143,81
|
| 18/08/2026 |
9.347.363 |
-2,73%
|
143,61
|
142,6496
|
144,64
|
142,79
|
| 17/08/2026 |
11.095.879 |
-2,41%
|
148,96
|
145,50
|
151,67
|
146,69
|
| 14/08/2026 |
11.380.347 |
-3,79%
|
155,30
|
148,8001
|
156,39
|
150,52
|
| 13/08/2026 |
12.893.913 |
1,96%
|
153,24
|
151,7709
|
159,25
|
156,22
|
| 12/08/2026 |
21.872.189 |
5,40%
|
151,45
|
147,89
|
154,89
|
153,28
|
| 11/08/2026 |
12.507.110 |
-3,84%
|
151,88
|
144,24
|
152,53
|
145,48
|
| 10/08/2026 |
12.272.979 |
3,00%
|
147,80
|
146,6201
|
151,99
|
151,05
|
| 07/08/2026 |
10.286.380 |
2,37%
|
145,53
|
142,34
|
147,16
|
146,75
|
| 06/08/2026 |
10.110.000 |
-0,68%
|
139,42
|
138,72
|
146,58
|
143,47
|
| 05/08/2026 |
10.551.971 |
-0,93%
|
145,5799
|
142,50
|
146,3899
|
144,39
|
| 04/08/2026 |
20.901.829 |
2,86%
|
139,56
|
139,4257
|
148,70
|
145,74
|
| 03/08/2026 |
24.753.826 |
9,46%
|
132,13
|
130,21
|
143,025
|
141,85
|
| 31/07/2026 |
8.668.617 |
1,73%
|
122,64
|
126,0701
|
130,2661
|
129,87
|
| 30/07/2026 |
18.867.326 |
8,32%
|
122,9043
|
117,74
|
128,34
|
127,56
|
| 29/07/2026 |
13.083.288 |
-1,68%
|
119,834
|
116,20
|
121,92
|
117,74
|
| 28/07/2026 |
13.995.745 |
0,25%
|
118,3553
|
114,50
|
122,33
|
119,96
|
| 27/07/2026 |
16.762.292 |
4,41%
|
118,1453
|
116,80
|
121,99
|
119,90
|
| 24/07/2026 |
24.217.940 |
-4,20%
|
122,4497
|
114,75
|
123,08
|
114,99
|
| 23/07/2026 |
15.385.694 |
-4,57%
|
124,00
|
119,4401
|
124,70
|
120,04
|
| 22/07/2026 |
11.060.370 |
-0,88%
|
125,93
|
124,70
|
128,84
|
125,84
|
| 21/07/2026 |
14.633.889 |
4,74%
|
122,85
|
122,21
|
127,37
|
127,05
|
| 20/07/2026 |
20.248.488 |
-3,98%
|
125,00
|
120,03
|
125,4897
|
121,38
|
| 17/07/2026 |
19.640.190 |
1,89%
|
121,1537
|
121,1537
|
128,43
|
126,41
|
| 16/07/2026 |
30.162.136 |
-6,25%
|
132,82
|
123,66
|
133,25
|
124,21
|
| 15/07/2026 |
25.031.869 |
3,71%
|
129,70
|
128,8414
|
133,90
|
132,49
|
| 14/07/2026 |
26.462.349 |
-2,76%
|
130,30
|
127,83
|
132,75
|
127,94
|
| 13/07/2026 |
28.218.350 |
-6,39%
|
139,7708
|
131,35
|
139,88
|
131,54
|
| 10/07/2026 |
13.854.529 |
-2,10%
|
145,3639
|
139,28
|
145,72
|
140,64
|
| 09/07/2026 |
18.166.956 |
2,66%
|
141,98
|
140,94
|
149,07
|
143,72
|
| 08/07/2026 |
16.822.221 |
-0,68%
|
139,21
|
137,545
|
141,83
|
140,49
|
| 07/07/2026 |
20.845.921 |
-1,55%
|
144,90
|
137,55
|
145,545
|
141,60
|
| 06/07/2026 |
17.969.891 |
2,51%
|
144,5322
|
141,16
|
145,6222
|
143,76
|
| 02/07/2026 |
19.827.979 |
-1,56%
|
144,09
|
138,8272
|
147,06
|
140,27
|
| 01/07/2026 |
22.426.353 |
-2,29%
|
145,50
|
142,50
|
147,55
|
142,50
|
| 30/06/2026 |
14.161.913 |
-0,54%
|
148,48
|
144,48
|
149,93
|
146,55
|
| 29/06/2026 |
15.261.514 |
-0,28%
|
154,1632
|
145,22
|
154,50
|
147,76
|
| 26/06/2026 |
14.776.882 |
-2,35%
|
150,065
|
148,00
|
153,53
|
148,53
|
| 25/06/2026 |
14.166.689 |
-3,10%
|
158,58
|
150,37
|
159,20
|
152,46
|
| 24/06/2026 |
17.080.233 |
-4,52%
|
164,07
|
155,35
|
165,75
|
157,53
|
| 23/06/2026 |
14.047.584 |
-5,57%
|
168,50
|
164,61
|
174,33
|
165,16
|
| 18/06/2026 |
11.242.142 |
0,50%
|
184,1075
|
175,07
|
187,99
|
175,07
|
| 17/06/2026 |
7.694.447 |
-2,61%
|
186,92
|
182,605
|
190,19
|
183,53
|
| 16/06/2026 |
7.951.873 |
-2,27%
|
190,31
|
187,72
|
195,30
|
188,33
|
| 15/06/2026 |
10.135.904 |
4,57%
|
188,26
|
186,2134
|
195,32
|
192,64
|
| 12/06/2026 |
12.824.433 |
-0,06%
|
183,93
|
179,00
|
185,535
|
184,13
|
| 11/06/2026 |
34.175.848 |
-8,80%
|
182,66
|
175,28
|
184,77
|
184,10
|
| 10/06/2026 |
16.734.922 |
-2,45%
|
200,60
|
198,18
|
212,4799
|
201,26
|
| 09/06/2026 |
13.534.469 |
-2,98%
|
214,06
|
197,82
|
220,50
|
205,81
|
| 08/06/2026 |
9.103.374 |
-0,93%
|
219,37
|
209,331
|
219,37
|
211,82
|
| 05/06/2026 |
14.096.244 |
-9,62%
|
231,28
|
209,4501
|
231,44
|
213,68
|
| 04/06/2026 |
9.336.593 |
2,70%
|
225,49
|
223,80
|
238,95
|
236,34
|
| 03/06/2026 |
11.514.337 |
-5,72%
|
241,40
|
227,605
|
241,7417
|
230,33
|
| 02/06/2026 |
15.520.784 |
-1,46%
|
237,84
|
237,65
|
249,00
|
244,58
|
| 01/06/2026 |
24.618.923 |
10,00%
|
231,60
|
224,60
|
250,25
|
248,15
|
| 29/05/2026 |
19.366.820 |
11,05%
|
209,92
|
208,02
|
226,29
|
225,78
|
| 28/05/2026 |
12.817.880 |
6,83%
|
193,7314
|
193,5011
|
205,00
|
203,70
|
| 27/05/2026 |
5.922.159 |
-1,16%
|
191,3768
|
187,9161
|
192,14
|
190,96
|
| 26/05/2026 |
5.617.166 |
0,06%
|
193,51
|
190,56
|
195,196
|
193,06
|
| 22/05/2026 |
5.623.366 |
1,20%
|
190,73
|
190,69
|
197,00
|
192,08
|
| 21/05/2026 |
6.441.462 |
0,56%
|
188,82
|
187,25
|
192,81
|
189,77
|
| 20/05/2026 |
7.239.142 |
3,48%
|
180,9016
|
178,80
|
188,20
|
188,16
|
| 19/05/2026 |
7.846.017 |
-2,72%
|
184,93
|
180,93
|
188,7248
|
181,46
|
| 18/05/2026 |
10.089.575 |
-3,32%
|
191,51
|
183,27
|
191,58
|
186,61
|
| 15/05/2026 |
6.297.115 |
-0,39%
|
190,326
|
189,00
|
196,4286
|
192,95
|
| 14/05/2026 |
11.916.199 |
3,22%
|
189,28
|
185,45
|
200,709
|
195,61
|
| 13/05/2026 |
8.235.066 |
1,38%
|
186,94
|
185,06
|
191,57
|
189,76
|
| 12/05/2026 |
11.738.296 |
-3,64%
|
194,32
|
180,8701
|
194,32
|
186,83
|
| 11/05/2026 |
8.982.812 |
-1,12%
|
191,56
|
190,4576
|
195,6822
|
193,84
|
| 08/05/2026 |
11.304.274 |
0,65%
|
191,40
|
190,21
|
198,00
|
195,95
|
| 07/05/2026 |
16.148.342 |
0,29%
|
197,70
|
190,80
|
200,15
|
194,59
|
| 06/05/2026 |
14.384.144 |
4,72%
|
185,75
|
182,67
|
194,28
|
194,03
|
| 05/05/2026 |
12.493.077 |
2,78%
|
182,71
|
179,00
|
186,52
|
185,35
|
| 04/05/2026 |
18.847.461 |
4,91%
|
176,94
|
174,265
|
183,50
|
180,29
|
| 01/05/2026 |
15.351.061 |
6,26%
|
165,76
|
165,76
|
174,30
|
171,83
|
| 30/04/2026 |
10.539.217 |
-1,54%
|
163,28
|
160,33
|
165,18
|
161,39
|
| 29/04/2026 |
11.402.434 |
-1,37%
|
164,94
|
160,65
|
165,0989
|
163,83
|
| 28/04/2026 |
18.638.586 |
-4,31%
|
162,32
|
162,06
|
168,6999
|
165,96
|
| 27/04/2026 |
4.195.753 |
-2,18%
|
173,022
|
167,90
|
173,022
|
172,96
|
