Oracle Corporation (ORCL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
09-10-2023	2.950.834	0,43%	110,75	109,47	110,9025	110,43
06-10-2023	3.593.348	1,49%	108,08	107,58	110,53	109,96
05-10-2023	3.278.982	1,19%	106,79	106,185	108,44	108,35
04-10-2023	3.582.420	3,15%	104,96	104,50	107,295	107,81
03-10-2023	3.817.412	-2,04%	105,98	103,54	106,50	104,53
02-10-2023	2.659.566	0,76%	107,11	105,3001	106,73	106,72
29-09-2023	3.057.584	-0,37%	107,11	105,38	107,365	105,76
28-09-2023	3.522.568	1,45%	104,91	103,31	106,60	106,14
27-09-2023	4.088.100	-0,26%	104,91	103,35	105,2768	104,61
26-09-2023	6.157.021	-3,22%	107,14	104,31	107,40	104,81
25-09-2023	3.724.045	-0,67%	108,19	107,50	108,65	108,30
22-09-2023	5.539.019	-0,28%	109,99	108,51	110,60	109,12
21-09-2023	5.582.800	-3,05%	111,76	109,331	112,49	109,43
20-09-2023	4.185.571	0,13%	112,55	112,46	114,6953	112,92
19-09-2023	3.850.061	0,52%	112,55	111,72	113,74	112,79
18-09-2023	5.364.598	-1,55%	113,81	111,58	114,465	112,15
15-09-2023	6.658.121	0,19%	113,81	112,50	115,20	113,88
14-09-2023	9.969.657	2,33%	113,81	111,9689	115,14	114,44
13-09-2023	14.210.747	2,13%	108,32	108,22	112,94	111,94
12-09-2023	38.957.894	-13,42%	127,22	107,30	113,44	109,7018
11-09-2023	8.436.741	0,55%	127,22	124,72	127,405	127,02
08-09-2023	5.051.896	0,99%	123,79	124,3475	126,69	126,33
07-09-2023	5.508.950	0,85%	123,79	122,5944	125,96	125,39
06-09-2023	3.899.880	0,54%	123,08	122,73	124,575	124,65
05-09-2023	5.303.709	2,52%	122,15	121,18	124,28	123,98
04-09-2023	2.610.690	0,44%	120,59	120,097	121,69	120,92
01-09-2023	2.610.690	0,44%	120,59	120,097	121,69	120,92
31-08-2023	2.737.517	-0,59%	120,98	120,12	121,98	120,40
30-08-2023	2.486.128	0,39%	120,98	120,15	121,7363	121,12
29-08-2023	5.662.111	3,27%	120,98	118,53	121,20	120,66
28-08-2023	1.963.727	0,67%	116,37	115,70	117,71	116,84
25-08-2023	3.616.795	2,80%	119,69	112,74	116,148	116,07
24-08-2023	4.950.116	-4,29%	119,69	112,41	119,73	112,79
23-08-2023	8.487.391	1,13%	116,79	112,1098	120,45	117,86
22-08-2023	1.598.738	-0,01%	116,91	115,745	117,6365	116,58
21-08-2023	2.667.219	0,12%	116,91	115,19	117,35	116,595
18-08-2023	4.019.927	1,42%	117,26	113,951	116,99	116,51
17-08-2023	2.666.604	-0,38%	117,26	114,36	116,78	114,90
16-08-2023	2.476.362	-1,72%	117,26	115,27	117,81	115,27
15-08-2023	5.428.493	1,48%	115,52	114,84	118,059	117,28
14-08-2023	2.884.462	2,23%	112,70	113,18	115,8062	115,58
11-08-2023	2.462.546	0,07%	112,27	111,13	113,48	113,07
10-08-2023	2.517.772	-0,10%	113,78	112,49	115,0948	112,99
09-08-2023	2.882.165	-1,83%	115,34	112,33	115,71	113,12
08-08-2023	2.042.463	-0,73%	115,47	114,2202	115,61	115,25
07-08-2023	3.167.914	1,54%	115,47	115,07	116,38	116,20
04-08-2023	2.469.152	-0,06%	115,42	114,255	116,40	114,48
03-08-2023	1.925.190	-1,00%	116,52	114,26	116,17	114,55
02-08-2023	2.730.909	-1,88%	116,52	114,32	116,95	115,695
01-08-2023	2.222.643	0,57%	116,52	116,48	118,04	117,895
31-07-2023	2.321.203	1,07%	116,52	115,83	117,24	117,23
28-07-2023	3.095.179	-0,38%	116,52	115,65	117,30	115,96
27-07-2023	3.150.280	0,95%	117,575	115,64	117,60	116,60
26-07-2023	3.459.559	-1,92%	117,47	115,01	117,62	115,69
25-07-2023	2.909.749	-0,09%	117,89	116,81	118,51	117,96
24-07-2023	2.322.227	0,37%	117,58	116,73	118,54	118,08
21-07-2023	3.992.973	1,47%	117,58	116,21	119,27	117,58
20-07-2023	5.048.589	-2,40%	117,58	115,2311	119,05	115,84
19-07-2023	3.230.197	-1,07%	118,68	118,42	121,345	119,4732
18-07-2023	4.098.891	1,61%	118,68	117,81	121,29	120,80
17-07-2023	2.734.314	-0,34%	118,68	118,2533	119,97	118,86