Oracle Corporation (ORCL)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2026 |
16.746.574 |
4,63%
|
138,92
|
138,91
|
143,3997
|
143,3997
|
| 05/02/2026 |
22.770.146 |
-6,87%
|
145,08
|
135,25
|
146,55
|
136,48
|
| 04/02/2026 |
23.911.779 |
-5,10%
|
154,20
|
144,432
|
154,30
|
146,67
|
| 03/02/2026 |
26.061.963 |
-3,39%
|
158,50
|
151,90
|
160,06
|
154,67
|
| 02/02/2026 |
25.474.247 |
-2,55%
|
171,1558
|
160,00
|
171,20
|
160,06
|
| 30/01/2026 |
12.026.114 |
-2,03%
|
167,88
|
163,24
|
168,90
|
164,58
|
| 29/01/2026 |
21.346.756 |
-2,38%
|
170,54
|
161,52
|
171,30
|
169,01
|
| 28/01/2026 |
19.662.484 |
-1,20%
|
175,15
|
171,86
|
181,68
|
172,80
|
| 27/01/2026 |
13.434.745 |
-4,12%
|
178,7896
|
173,68
|
179,40
|
174,90
|
| 26/01/2026 |
10.870.112 |
2,99%
|
177,97
|
177,97
|
185,30
|
182,44
|
| 23/01/2026 |
12.689.810 |
-0,66%
|
174,87
|
172,01
|
179,65
|
177,16
|
| 22/01/2026 |
11.308.605 |
2,46%
|
180,40
|
176,52
|
180,40
|
178,18
|
| 21/01/2026 |
19.299.268 |
-3,29%
|
181,0999
|
170,67
|
181,0999
|
173,88
|
| 20/01/2026 |
13.672.788 |
-5,80%
|
187,00
|
179,39
|
187,36
|
179,92
|
| 16/01/2026 |
8.999.762 |
0,65%
|
189,74
|
186,54
|
191,8653
|
191,09
|
| 15/01/2026 |
8.134.497 |
-1,87%
|
195,82
|
189,39
|
196,0424
|
189,85
|
| 14/01/2026 |
11.819.414 |
-4,15%
|
201,18
|
190,81
|
201,7702
|
193,61
|
| 13/01/2026 |
8.121.028 |
-1,30%
|
203,26
|
200,655
|
207,75
|
202,29
|
| 12/01/2026 |
13.138.836 |
3,06%
|
196,80
|
196,3377
|
207,38
|
204,68
|
| 09/01/2026 |
14.620.687 |
4,99%
|
190,22
|
188,80
|
200,18
|
198,52
|
| 08/01/2026 |
10.152.982 |
-1,65%
|
191,81
|
186,17
|
191,94
|
189,15
|
| 07/01/2026 |
5.829.295 |
-0,41%
|
193,3517
|
192,00
|
195,60
|
192,84
|
| 06/01/2026 |
8.262.739 |
0,60%
|
193,1815
|
190,70
|
194,875
|
193,75
|
| 05/01/2026 |
11.688.543 |
-1,55%
|
199,50
|
192,345
|
201,69
|
192,59
|
| 02/01/2026 |
9.080.710 |
0,48%
|
197,50
|
194,23
|
199,84
|
195,71
|
| 31/12/2025 |
5.340.274 |
-1,17%
|
197,0387
|
194,73
|
197,44
|
194,91
|
| 30/12/2025 |
6.452.536 |
0,87%
|
196,58
|
194,94
|
198,38
|
194,94
|
| 29/12/2025 |
6.870.867 |
-1,28%
|
193,4863
|
192,6515
|
198,5078
|
195,38
|
| 26/12/2025 |
6.253.242 |
0,21%
|
197,37
|
196,11
|
200,3699
|
197,99
|
| 24/12/2025 |
5.158.948 |
0,98%
|
195,00
|
194,42
|
198,28
|
197,49
|
| 23/12/2025 |
10.138.031 |
-1,53%
|
196,25
|
192,19
|
197,17
|
195,34
|
| 22/12/2025 |
14.798.623 |
3,34%
|
197,15
|
192,83
|
198,80
|
198,38
|
| 19/12/2025 |
26.643.771 |
6,88%
|
187,00
|
187,00
|
195,12
|
191,97
|
| 18/12/2025 |
16.337.021 |
0,88%
|
182,1009
|
178,58
|
184,76
|
180,03
|
| 17/12/2025 |
27.485.257 |
-5,39%
|
184,8008
|
177,07
|
186,50
|
178,46
|
| 16/12/2025 |
16.639.952 |
1,98%
|
184,40
|
184,11
|
189,80
|
188,65
|
| 15/12/2025 |
24.453.181 |
-2,75%
|
189,31
|
181,41
|
189,73
|
184,92
|
| 12/12/2025 |
31.540.764 |
-4,55%
|
196,60
|
185,985
|
197,845
|
189,97
|
| 11/12/2025 |
58.042.375 |
-10,87%
|
192,45
|
186,23
|
201,97
|
198,85
|
| 10/12/2025 |
15.479.088 |
1,03%
|
222,4946
|
217,58
|
225,32
|
223,01
|
| 09/12/2025 |
9.312.519 |
0,45%
|
220,30
|
218,28
|
222,62
|
221,53
|
| 08/12/2025 |
13.623.109 |
1,37%
|
221,3601
|
216,91
|
224,75
|
220,54
|
| 05/12/2025 |
13.618.793 |
1,52%
|
218,6515
|
213,62
|
219,812
|
217,58
|
| 04/12/2025 |
13.029.412 |
3,26%
|
208,26
|
206,315
|
216,35
|
214,33
|
| 03/12/2025 |
8.886.071 |
3,32%
|
201,15
|
199,40
|
207,92
|
207,73
|
| 02/12/2025 |
10.768.604 |
0,11%
|
205,1311
|
200,00
|
209,68
|
201,10
|
| 01/12/2025 |
7.360.903 |
-0,52%
|
200,0064
|
196,70
|
203,50
|
200,94
|
| 28/11/2025 |
7.725.136 |
-1,60%
|
198,63
|
197,61
|
209,5958
|
201,95
|
| 26/11/2025 |
15.376.459 |
3,89%
|
207,6869
|
202,24
|
210,8664
|
204,96
|
| 25/11/2025 |
16.340.658 |
-1,84%
|
195,5467
|
185,7919
|
199,41
|
197,03
|
| 24/11/2025 |
13.557.867 |
0,81%
|
197,55
|
194,30
|
203,615
|
200,28
|
| 21/11/2025 |
23.855.620 |
-5,64%
|
209,5251
|
193,55
|
209,80
|
198,76
|
| 20/11/2025 |
14.589.083 |
-6,59%
|
232,48
|
210,302
|
233,98
|
210,69
|
| 19/11/2025 |
11.186.407 |
2,32%
|
220,56
|
217,35
|
228,1499
|
225,53
|
| 18/11/2025 |
11.190.915 |
0,36%
|
216,0251
|
214,57
|
223,68
|
220,49
|
| 17/11/2025 |
8.346.707 |
-1,42%
|
219,83
|
215,56
|
222,80
|
219,86
|
| 14/11/2025 |
19.105.592 |
2,48%
|
211,93
|
210,82
|
227,05
|
222,85
|
| 13/11/2025 |
16.020.891 |
-4,15%
|
223,99
|
215,22
|
225,15
|
217,57
|
| 12/11/2025 |
12.131.645 |
-3,98%
|
237,00
|
226,17
|
238,87
|
226,99
|
| 11/11/2025 |
10.463.755 |
-1,92%
|
237,77
|
228,89
|
237,90
|
236,15
|
| 10/11/2025 |
8.646.515 |
0,34%
|
244,7559
|
237,07
|
247,24
|
240,83
|
| 07/11/2025 |
10.405.583 |
-1,89%
|
240,47
|
232,35
|
240,47
|
239,26
|
| 06/11/2025 |
9.979.175 |
-2,51%
|
249,36
|
239,42
|
249,36
|
243,80
|
| 05/11/2025 |
5.714.286 |
0,87%
|
248,59
|
247,03
|
252,40
|
250,31
|
| 04/11/2025 |
10.106.467 |
-3,87%
|
250,16
|
245,185
|
255,28
|
248,17
|
| 03/11/2025 |
7.844.725 |
-1,80%
|
261,202
|
255,25
|
265,45
|
257,85
|
| 31/10/2025 |
8.503.981 |
2,20%
|
259,9207
|
256,7097
|
265,81
|
262,61
|
| 30/10/2025 |
14.439.942 |
-6,58%
|
270,05
|
256,28
|
270,05
|
256,89
|
| 29/10/2025 |
9.154.628 |
-1,99%
|
282,06
|
271,35
|
282,117
|
275,30
|
| 28/10/2025 |
6.158.018 |
-0,14%
|
284,5016
|
280,55
|
285,46
|
280,83
|
| 27/10/2025 |
7.130.020 |
-0,69%
|
286,95
|
279,81
|
287,27
|
281,40
|
| 24/10/2025 |
6.446.179 |
1,27%
|
285,04
|
282,255
|
287,19
|
283,33
|
| 23/10/2025 |
7.989.683 |
2,77%
|
271,64
|
271,64
|
283,01
|
280,07
|
| 22/10/2025 |
7.843.520 |
-0,78%
|
275,00
|
269,25
|
277,17
|
272,66
|
| 21/10/2025 |
9.895.380 |
-0,64%
|
277,80
|
272,26
|
280,2999
|
275,15
|
| 20/10/2025 |
18.560.008 |
-4,85%
|
290,50
|
275,31
|
290,50
|
277,18
|
| 17/10/2025 |
20.405.436 |
-6,87%
|
305,43
|
287,50
|
306,00
|
291,31
|
| 16/10/2025 |
17.662.094 |
3,19%
|
307,70
|
303,07
|
322,54
|
313,00
|
| 15/10/2025 |
6.461.720 |
1,53%
|
304,49
|
298,94
|
311,01
|
303,62
|
| 14/10/2025 |
8.765.604 |
-2,83%
|
303,00
|
291,99
|
304,42
|
299,00
|
| 13/10/2025 |
11.665.045 |
5,14%
|
298,61
|
297,26
|
310,69
|
308,01
|
| 10/10/2025 |
15.009.146 |
-1,31%
|
302,28
|
292,01
|
307,72
|
292,96
|
| 09/10/2025 |
14.954.690 |
3,09%
|
292,67
|
287,28
|
300,97
|
296,96
|
| 08/10/2025 |
10.644.744 |
1,50%
|
285,20
|
283,60
|
291,53
|
288,13
|
| 07/10/2025 |
18.692.976 |
-2,48%
|
292,55
|
271,14
|
293,00
|
284,24
|
| 06/10/2025 |
6.106.305 |
1,91%
|
293,06
|
290,80
|
296,63
|
291,59
|
| 03/10/2025 |
7.350.794 |
-0,90%
|
289,92
|
284,00
|
294,64
|
286,14
|
| 02/10/2025 |
9.443.491 |
-0,08%
|
292,78
|
286,05
|
294,97
|
288,78
|
| 01/10/2025 |
12.885.904 |
2,76%
|
279,00
|
277,88
|
289,99
|
289,01
|
| 30/09/2025 |
12.835.838 |
-0,61%
|
281,30
|
275,90
|
284,00
|
281,24
|
| 29/09/2025 |
12.453.565 |
-0,22%
|
285,90
|
279,65
|
287,64
|
282,76
|
| 26/09/2025 |
14.693.450 |
-2,76%
|
292,73
|
283,1208
|
294,00
|
283,46
|
| 25/09/2025 |
21.644.442 |
-5,59%
|
295,99
|
288,55
|
299,15
|
291,33
|
| 24/09/2025 |
18.205.031 |
-1,66%
|
309,38
|
300,03
|
312,47
|
308,46
|
| 23/09/2025 |
19.329.506 |
-4,24%
|
325,70
|
310,05
|
325,70
|
313,83
|
| 22/09/2025 |
23.571.056 |
6,38%
|
308,18
|
306,92
|
329,49
|
328,15
|
| 19/09/2025 |
13.213.473 |
4,55%
|
299,62
|
297,33
|
311,01
|
308,66
|
| 18/09/2025 |
12.813.346 |
-1,50%
|
301,21
|
292,00
|
303,82
|
296,62
|
| 17/09/2025 |
14.352.102 |
-1,68%
|
306,20
|
295,03
|
308,66
|
301,41
|
| 16/09/2025 |
30.960.120 |
1,49%
|
311,3899
|
302,2724
|
319,97
|
306,65
|
