Oracle Corporation (ORCL)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
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
22/05/2023 2.367.147 -1,04% 102,40 101,73 103,09 101,77
19/05/2023 2.767.012 0,34% 99,73 101,9226 103,07 102,69
18/05/2023 3.873.652 2,59% 99,73 99,73 102,46 102,35
17/05/2023 3.191.692 1,54% 98,96 98,43 100,40 99,76
16/05/2023 2.368.295 1,03% 97,245 96,92 98,845 98,26
15/05/2023 1.538.705 -0,58% 97,65 97,045 97,955 97,285
12/05/2023 1.976.010 0,42% 97,65 96,9303 97,915 97,85
11/05/2023 1.618.241 -0,96% 97,505 96,335 97,575 96,58
10/05/2023 2.060.310 1,04% 96,81 96,27 97,675 97,14
09/05/2023 2.251.190 -0,63% 96,25 96,10 96,89 96,18
08/05/2023 1.684.808 -0,19% 96,88 96,44 97,28 96,785
05/05/2023 2.743.020 2,12% 95,03 94,86 97,31 96,985
04/05/2023 1.767.407 -0,12% 95,00 94,41 95,11 94,67
03/05/2023 2.233.449 -0,03% 95,07 94,54 95,42 94,77
02/05/2023 2.061.255 -0,07% 94,92 93,85 95,23 94,80
01/05/2023 2.194.496 0,13% 94,93 94,70 95,73 94,845
28/04/2023 2.755.955 -0,44% 94,31 94,245 95,40 94,62
27/04/2023 2.042.813 1,43% 94,35 93,2906 95,09 95,045
26/04/2023 2.399.135 -0,37% 93,64 93,34 94,80 93,715
25/04/2023 2.081.328 -1,45% 95,105 94,03 95,68 94,06
24/04/2023 1.648.477 -0,37% 95,50 94,97 96,075 94,80
21/04/2023 2.274.224 0,35% 94,88 94,26 95,31 95,16
20/04/2023 2.047.615 -1,02% 95,93 94,60 96,15 94,835
19/04/2023 1.859.805 -0,66% 96,00 95,595 96,47 95,835
18/04/2023 2.856.556 1,40% 95,99 95,7749 96,74 96,93
17/04/2023 1.664.167 -0,12% 95,58 95,315 95,99 95,60
14/04/2023 2.547.041 0,18% 95,54 94,68 95,98 95,72
13/04/2023 2.314.941 1,76% 94,08 93,94 95,74 95,55
12/04/2023 3.018.784 -0,07% 94,38 93,60 95,31 93,90
11/04/2023 2.928.401 0,23% 93,28 93,28 94,13 93,9753
10/04/2023 3.596.483 -1,88% 94,745 93,5545 95,11 93,72
06/04/2023 3.614.422 1,09% 94,265 93,99 96,08 95,92
05/04/2023 3.175.749 0,95% 93,53 93,48 95,1076 94,89
04/04/2023 2.579.108 0,10% 93,85 92,93 94,01 94,015
03/04/2023 3.475.912 1,08% 92,38 92,09 93,995 93,92
31/03/2023 3.727.959 2,23% 90,64 90,46 92,995 92,53
30/03/2023 2.110.591 -0,12% 90,89 89,71 91,18 90,515
29/03/2023 2.130.669 0,88% 90,47 89,82 90,66 90,64
28/03/2023 2.761.733 -0,30% 90,09 89,48 90,88 89,87
27/03/2023 2.751.986 2,32% 88,34 88,545 90,49 90,05
24/03/2023 2.067.375 0,34% 88,10 87,51 88,48 88,08
23/03/2023 4.310.083 -2,14% 88,63 87,64 89,64 86,02
22/03/2023 2.659.335 0,34% 87,62 87,505 89,15 87,88
21/03/2023 2.449.605 0,74% 87,58 86,66 87,84 87,60
20/03/2023 2.851.388 1,99% 85,26 85,25 87,50 86,96
17/03/2023 2.766.739 0,47% 85,27 84,61 85,98 85,22
16/03/2023 4.755.227 2,23% 82,82 82,08 85,11 84,83
15/03/2023 4.598.803 -1,86% 83,28 82,13 83,295 82,99
14/03/2023 3.061.374 -0,46% 85,77 83,43 85,93 84,54
13/03/2023 3.663.350 1,02% 84,84 82,04 85,53 84,93
10/03/2023 6.548.744 -3,21% 84,84 82,90 85,185 84,0803
09/03/2023 3.665.880 -1,68% 88,60 86,53 89,64 87,00
08/03/2023 2.083.914 0,54% 88,42 88,15 89,085 88,84
07/03/2023 2.096.227 -1,54% 89,88 88,05 90,08 88,355
06/03/2023 3.160.817 0,54% 89,44 89,15 90,665 89,735
03/03/2023 2.068.630 2,59% 87,25 87,08 89,285 89,225
02/03/2023 1.784.666 0,74% 86,30 85,87 87,2783 86,975
01/03/2023 1.579.676 -1,20% 86,72 85,99 87,21 86,35
28/02/2023 1.651.454 -0,61% 87,90 87,19 88,01 87,42
27/02/2023 1.835.535 -0,81% 88,89 87,36 88,94 87,94
24/02/2023 2.806.271 0,09% 87,245 87,15 88,89 88,655
23/02/2023 3.552.729 2,61% 87,18 87,09 89,4701 88,57
22/02/2023 1.467.237 0,13% 86,70 85,98 87,18 86,315
21/02/2023 1.853.315 -1,25% 86,74 86,15 86,94 86,19
20/02/2023 2.893.494 -0,50% 87,16 86,51 87,415 87,28
17/02/2023 2.893.494 -0,50% 87,16 86,51 87,415 87,28
16/02/2023 1.806.097 -0,71% 87,30 87,0126 88,2601 87,71
15/02/2023 1.532.903 -0,86% 88,82 88,03 89,21 88,32
14/02/2023 2.865.722 -1,59% 88,945 87,71 89,41 88,00
13/02/2023 2.036.589 1,92% 87,34 87,20 89,45 88,81
10/02/2023 1.691.322 0,50% 86,365 86,34 87,38 87,08
09/02/2023 1.646.022 -0,04% 87,15 86,325 87,895 86,66
08/02/2023 3.517.417 -1,19% 86,95 86,51 87,915 86,70
07/02/2023 4.345.986 -0,89% 87,88 86,30 88,02 87,74
06/02/2023 1.385.260 -1,12% 89,77 88,405 89,58 88,62
03/02/2023 2.347.758 0,27% 88,18 88,27 90,27 89,62
02/02/2023 3.720.201 -0,74% 90,55 88,945 91,21 89,38
01/02/2023 2.198.621 1,81% 88,26 88,21 90,645 90,06
31/01/2023 1.585.674 1,27% 87,75 87,35 88,46 88,455
Ajuda

Pesquisa de títulos

Fale Connosco