Oracle Corporation (ORCL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
14/07/2023	3.278.365	1,57%	118,30	117,70	119,97	119,29
13/07/2023	3.904.046	1,23%	117,01	116,78	118,57	117,45
12/07/2023	4.843.793	0,72%	114,20	115,24	118,09	115,71
11/07/2023	2.301.031	0,79%	114,20	113,44	114,99	114,88
10/07/2023	2.689.632	-0,20%	114,41	113,66	115,03	114,38
07/07/2023	2.627.002	-0,73%	119,415	114,51	115,98	114,605
06/07/2023	3.319.447	-0,42%	119,415	114,64	115,78	115,47
05/07/2023	3.692.360	-1,02%	119,415	115,41	117,01	115,95
04/07/2023	1.976.551	-1,64%	119,415	116,825	118,25	117,1399
03/07/2023	1.976.433	-1,60%	119,415	116,825	118,25	117,18
30/06/2023	5.783.392	1,11%	119,415	119,05	121,725	119,085
29/06/2023	4.188.891	1,09%	115,575	114,645	117,79	117,80
28/06/2023	3.757.818	-0,94%	116,85	116,40	118,60	116,73
27/06/2023	2.952.385	0,66%	116,51	116,26	118,46	117,55
26/06/2023	3.384.719	-1,58%	118,01	116,70	119,425	116,77
23/06/2023	6.132.247	-1,63%	121,64	118,14	119,90	118,62
22/06/2023	5.162.240	-1,31%	121,64	120,07	122,59	120,50
21/06/2023	7.851.069	-0,03%	121,94	120,3684	123,36	122,00
20/06/2023	6.823.389	-2,72%	124,665	121,965	125,25	122,05
19/06/2023	6.459.229	-0,91%	127,14	125,15	127,40	125,40
16/06/2023	6.459.229	-0,91%	127,14	125,15	127,40	125,40
15/06/2023	13.669.477	3,50%	121,93	121,66	127,54	126,55
14/06/2023	12.868.371	4,77%	116,50	115,74	122,51	122,25
13/06/2023	20.093.368	0,40%	123,33	116,00	123,99	116,90
12/06/2023	17.201.106	6,06%	114,34	113,11	117,51	116,51
09/06/2023	5.630.940	2,35%	107,86	107,41	110,14	110,00
08/06/2023	3.777.692	2,10%	105,50	105,36	107,785	107,46
07/06/2023	3.746.460	-1,74%	107,05	104,835	108,37	105,24
06/06/2023	2.806.726	0,16%	106,71	106,16	107,49	107,10
05/06/2023	3.035.793	0,97%	105,91	105,525	107,60	106,92
02/06/2023	3.667.675	-0,10%	104,24	105,75	106,77	105,88
01/06/2023	3.460.429	0,05%	104,24	104,78	106,61	105,995
31/05/2023	4.018.507	0,48%	104,68	104,19	105,98	105,40
30/05/2023	4.018.507	0,48%	104,68	104,19	105,98	104,58
29/05/2023	5.770.257	-0,19%	97,95	104,03	106,23	104,09
26/05/2023	5.770.257	-0,19%	97,95	104,03	106,23	104,09
25/05/2023	6.731.446	5,94%	97,95	98,77	104,66	104,16
24/05/2023	2.113.628	-0,23%	97,95	97,2939	98,88	98,31
23/05/2023	3.831.975	-3,17%	101,09	98,465	101,43	98,54