Oracle Corporation (ORCL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	2.456.629	0,27%	110,68	111,13	112,02	111,68
27/02/2024	3.323.615	0,37%	110,68	109,79	111,51	111,38
26/02/2024	2.893.852	-0,88%	111,75	110,935	112,54	110,97
23/02/2024	3.726.570	0,85%	111,98	111,71	113,37	111,95
22/02/2024	4.657.605	2,64%	111,45	109,66	111,84	111,01
21/02/2024	3.274.986	-0,26%	106,76	106,51	108,37	108,17
20/02/2024	4.565.694	-2,57%	110,39	107,68	110,73	108,45
19/02/2024	2.670.217	0,00%	113,02	111,25	113,09	111,31
16/02/2024	2.670.217	-2,58%	113,02	111,25	113,09	111,31
15/02/2024	2.748.921	-1,30%	114,23	112,58	114,25	112,78
14/02/2024	2.577.506	0,51%	113,805	113,555	114,7104	114,26
13/02/2024	3.110.902	-1,87%	113,805	113,00	115,32	113,68
12/02/2024	2.274.387	-0,69%	116,19	115,38	117,10	115,84
09/02/2024	2.797.829	-0,03%	116,88	115,75	117,34	116,64
08/02/2024	2.129.971	-0,50%	116,88	115,97	117,7872	116,68
07/02/2024	4.040.633	1,71%	115,85	115,30	117,58	117,27
06/02/2024	2.022.973	-0,94%	116,73	114,985	116,95	115,30
05/02/2024	2.377.638	0,52%	115,61	114,77	116,715	116,39
02/02/2024	2.782.822	0,23%	113,82	115,1575	116,52	115,79
01/02/2024	3.622.706	3,43%	113,82	112,55	115,78	115,53
31/01/2024	2.939.835	-2,16%	113,82	111,67	114,26	111,70
30/01/2024	4.826.256	0,36%	113,33	112,68	114,40	114,16
29/01/2024	3.367.762	-0,78%	114,46	113,02	114,58	113,75
26/01/2024	2.826.391	-0,31%	113,43	114,2746	115,48	114,64
25/01/2024	4.130.855	0,60%	113,43	114,35	116,18	115,00
24/01/2024	6.205.772	2,16%	113,43	113,35	115,42	114,24
23/01/2024	4.178.236	1,57%	110,25	109,56	112,68	111,83
22/01/2024	2.928.764	0,39%	110,25	109,27	110,64	110,10
19/01/2024	3.882.230	0,89%	109,41	109,04	110,22	109,67
18/01/2024	4.540.950	2,13%	106,97	106,62	108,875	108,70
17/01/2024	3.054.989	-0,13%	106,27	105,685	107,49	106,43
16/01/2024	3.599.950	-0,03%	106,41	105,42	106,66	106,57
15/01/2024	4.311.634	1,59%	105,24	105,08	106,66	106,44
12/01/2024	4.311.634	1,59%	105,24	105,08	106,66	106,44
11/01/2024	2.507.625	0,82%	104,28	103,55	104,83	104,77
10/01/2024	3.314.272	0,67%	103,05	102,72	104,07	103,92
09/01/2024	2.929.747	-0,98%	103,05	103,29	104,47	103,63
08/01/2024	3.011.006	1,73%	103,05	102,13	104,83	104,51
05/01/2024	2.292.332	0,14%	102,85	102,29	103,72	102,73
04/01/2024	2.856.201	0,13%	102,85	102,40	103,35	102,59
03/01/2024	4.274.861	-1,61%	106,54	101,74	103,36	102,39
02/01/2024	4.126.977	-1,30%	106,54	102,44	105,04	104,06
29/12/2023	2.816.126	-0,77%	106,54	104,78	106,918	105,43
28/12/2023	2.403.836	0,29%	106,00	105,58	106,605	106,25
27/12/2023	2.656.405	-0,24%	106,62	105,56	106,3299	105,94
26/12/2023	2.507.744	-0,01%	106,62	105,34	106,63	106,19
22/12/2023	2.776.483	0,32%	105,95	105,48	106,49	106,20
21/12/2023	3.930.021	1,64%	105,95	104,52	105,925	105,86
20/12/2023	4.071.869	-2,02%	105,95	104,05	106,0862	104,10
19/12/2023	5.027.485	1,19%	104,98	104,80	106,34	106,25
18/12/2023	6.267.114	1,63%	103,41	102,91	106,156	105,00
15/12/2023	10.736.514	3,00%	99,69	99,38	103,9803	103,3201
14/12/2023	12.067.297	-2,59%	100,99	99,87	102,2494	100,3195
13/12/2023	15.828.145	2,17%	100,99	99,26	103,10	103,00
12/12/2023	33.251.585	-12,52%	102,65	100,69	104,8299	100,72
11/12/2023	6.720.773	1,88%	113,79	113,63	115,35	115,75
08/12/2023	3.044.103	0,66%	112,01	111,59	113,64	113,61
07/12/2023	2.949.954	0,75%	112,47	111,81	113,03	112,87
06/12/2023	3.553.483	-2,18%	114,71	111,935	114,95	112,03
05/12/2023	2.463.432	-1,08%	114,56	113,81	115,27	114,53
04/12/2023	2.144.475	-1,18%	116,08	114,55	116,665	115,78
01/12/2023	2.368.821	0,82%	116,08	115,27	117,35	117,16
30/11/2023	2.724.712	0,00%	117,34	115,18	117,23	116,21
29/11/2023	2.791.564	-0,03%	117,34	115,96	117,58	116,21
28/11/2023	2.126.518	-0,20%	115,84	115,88	116,80	116,24
27/11/2023	2.186.209	0,19%	116,22	115,45	116,77	116,47
24/11/2023	864.124	-0,21%	116,49	115,3428	116,59	116,00
23/11/2023	1.805.560	0,14%	117,07	115,51	117,29	116,24
22/11/2023	1.750.532	0,14%	117,07	115,51	117,29	116,24
21/11/2023	2.836.411	-0,72%	115,66	115,68	117,6117	116,08
20/11/2023	2.026.386	1,35%	115,66	115,02	117,149	116,92
17/11/2023	1.953.393	0,60%	115,62	114,16	115,64	115,36
16/11/2023	3.072.752	0,54%	113,76	113,48	115,87	114,67
15/11/2023	2.480.992	-1,74%	116,20	113,95	116,31	114,075
14/11/2023	2.819.011	1,71%	114,915	114,475	116,46	116,10
13/11/2023	2.608.491	0,96%	113,04	112,79	114,49	114,15
10/11/2023	2.264.276	0,79%	112,40	111,1433	113,18	113,07
09/11/2023	3.182.483	-0,13%	109,21	111,62	113,3091	112,18
08/11/2023	5.338.599	3,07%	109,21	109,26	112,56	112,33
07/11/2023	3.762.042	-0,11%	109,74	108,59	110,35	108,99
06/11/2023	2.688.952	0,98%	108,06	107,44	109,205	109,11
03/11/2023	3.225.928	1,10%	107,195	106,62	109,07	108,05
02/11/2023	2.440.768	1,06%	106,50	105,57	107,22	106,87
01/11/2023	3.722.308	2,26%	103,80	103,8094	106,195	105,74
31/10/2023	2.204.951	0,34%	101,19	101,14	103,52	102,00
30/10/2023	1.864.244	0,69%	101,19	100,84	102,4067	101,69
27/10/2023	1.607.925	0,73%	101,02	100,59	102,085	101,13
26/10/2023	2.813.578	-1,27%	102,70	99,87	102,10	100,14
25/10/2023	2.526.352	-1,69%	104,35	101,01	103,67	101,46
24/10/2023	2.635.032	-0,47%	101,75	102,50	104,46	103,17
23/10/2023	4.895.698	1,76%	101,75	102,0352	104,69	103,64
20/10/2023	10.234.997	-5,99%	109,09	100,685	107,035	101,85
19/10/2023	3.101.696	0,08%	108,525	108,26	110,22	108,34
18/10/2023	2.298.395	-0,74%	107,65	107,86	109,73	108,23
17/10/2023	2.007.077	0,31%	107,65	106,93	109,79	109,042
16/10/2023	2.159.164	0,38%	109,97	108,3116	109,59	108,66
13/10/2023	2.273.405	-0,73%	109,97	107,79	109,51	108,31
12/10/2023	2.877.216	-0,44%	109,97	108,89	110,92	109,16
11/10/2023	2.523.510	0,30%	109,50	108,83	110,05	109,64
10/10/2023	2.856.179	-0,83%	110,13	109,62	111,06	109,40