Oracle Corporation (ORCL)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
3.688.949 |
3,27%
|
124,13
|
122,91
|
135,86
|
131,40
|
| 22/04/2025 |
4.911.606 |
3,60%
|
124,6825
|
121,24
|
127,99
|
127,24
|
| 21/04/2025 |
5.977.552 |
-4,51%
|
126,66
|
121,24
|
127,50
|
122,82
|
| 17/04/2025 |
3.975.160 |
-0,93%
|
131,75
|
127,86
|
132,5368
|
128,62
|
| 16/04/2025 |
4.154.849 |
-3,17%
|
134,82
|
127,86
|
136,482
|
129,76
|
| 15/04/2025 |
4.377.778 |
-0,55%
|
134,82
|
133,72
|
136,482
|
133,94
|
| 14/04/2025 |
4.150.752 |
1,73%
|
132,11
|
132,87
|
136,49
|
134,64
|
| 11/04/2025 |
5.624.769 |
-1,51%
|
132,11
|
128,84
|
133,00
|
132,35
|
| 10/04/2025 |
17.761.994 |
0,00%
|
123,40
|
123,40
|
140,59
|
133,35
|
| 09/04/2025 |
9.559.670 |
12,25%
|
123,40
|
123,40
|
140,57
|
139,19
|
| 08/04/2025 |
6.149.215 |
-2,16%
|
132,83
|
121,73
|
132,98
|
124,50
|
| 07/04/2025 |
10.393.843 |
-0,87%
|
120,67
|
119,00
|
134,11
|
127,16
|
| 04/04/2025 |
8.203.222 |
-6,53%
|
131,80
|
126,95
|
133,815
|
128,27
|
| 03/04/2025 |
6.640.352 |
-5,90%
|
139,98
|
136,64
|
141,40
|
137,23
|
| 02/04/2025 |
6.489.923 |
2,76%
|
139,98
|
139,86
|
147,89
|
145,86
|
| 01/04/2025 |
5.084.401 |
1,52%
|
140,02
|
138,76
|
143,25
|
141,94
|
| 31/03/2025 |
6.752.866 |
-0,75%
|
138,24
|
136,77
|
140,59
|
139,81
|
| 28/03/2025 |
7.258.761 |
-3,37%
|
143,78
|
139,11
|
146,35
|
140,87
|
| 27/03/2025 |
4.704.121 |
-1,39%
|
145,97
|
144,92
|
147,04
|
145,78
|
| 26/03/2025 |
6.783.039 |
-3,98%
|
152,89
|
146,56
|
153,00
|
147,80
|
| 25/03/2025 |
4.041.308 |
-0,61%
|
154,80
|
153,05
|
155,60
|
153,93
|
| 24/03/2025 |
4.155.839 |
1,73%
|
151,65
|
154,03
|
156,605
|
154,87
|
| 21/03/2025 |
5.055.102 |
-0,32%
|
151,50
|
150,14
|
153,83
|
152,23
|
| 20/03/2025 |
3.982.445 |
-0,01%
|
152,05
|
150,82
|
154,48
|
152,72
|
| 19/03/2025 |
3.511.390 |
2,01%
|
150,27
|
150,00
|
154,07
|
152,45
|
| 18/03/2025 |
3.807.361 |
-2,93%
|
152,62
|
148,63
|
152,415
|
149,45
|
| 17/03/2025 |
5.161.592 |
3,18%
|
148,915
|
150,43
|
155,75
|
154,01
|
| 14/03/2025 |
4.384.549 |
1,09%
|
148,94
|
147,88
|
150,87
|
149,27
|
| 13/03/2025 |
7.545.738 |
-2,19%
|
149,79
|
145,48
|
150,12
|
147,66
|
| 12/03/2025 |
8.221.693 |
4,65%
|
146,78
|
145,0121
|
152,23
|
150,89
|
| 11/03/2025 |
14.438.472 |
-3,10%
|
143,34
|
137,70
|
145,78
|
144,18
|
| 10/03/2025 |
8.728.473 |
-4,17%
|
150,62
|
146,80
|
152,52
|
148,79
|
| 07/03/2025 |
5.823.249 |
2,80%
|
157,29
|
148,58
|
156,459
|
155,16
|
| 06/03/2025 |
6.384.846 |
-6,58%
|
157,29
|
149,7286
|
157,08
|
150,94
|
| 05/03/2025 |
3.083.272 |
2,60%
|
159,36
|
157,05
|
162,4853
|
161,56
|
| 04/03/2025 |
7.041.214 |
-2,81%
|
159,36
|
153,56
|
159,76
|
157,47
|
| 03/03/2025 |
4.062.365 |
-2,49%
|
166,66
|
161,13
|
167,12
|
162,02
|
| 28/02/2025 |
4.418.990 |
-0,47%
|
173,00
|
160,8165
|
166,07
|
166,06
|
| 27/02/2025 |
3.855.065 |
-4,47%
|
170,98
|
164,62
|
174,86
|
164,76
|
| 26/02/2025 |
3.247.127 |
2,33%
|
169,29
|
169,20
|
173,87
|
172,47
|
| 25/02/2025 |
4.834.754 |
-0,84%
|
173,57
|
164,441
|
170,60
|
168,54
|
| 24/02/2025 |
3.586.871 |
1,00%
|
176,12
|
166,00
|
171,10
|
169,96
|
| 21/02/2025 |
4.585.398 |
-4,65%
|
176,12
|
167,57
|
176,83
|
167,94
|
| 20/02/2025 |
4.454.034 |
-3,04%
|
178,58
|
174,82
|
180,22
|
176,00
|
| 19/02/2025 |
4.137.921 |
0,96%
|
176,75
|
175,70
|
181,68
|
181,52
|
| 18/02/2025 |
5.557.782 |
3,24%
|
173,27
|
176,1101
|
182,24
|
179,80
|
| 17/02/2025 |
7.260.851 |
0,00%
|
174,25
|
172,8128
|
175,03
|
174,16
|
| 14/02/2025 |
3.454.486 |
0,11%
|
173,01
|
172,9775
|
175,03
|
174,14
|
| 13/02/2025 |
2.920.410 |
0,95%
|
174,89
|
172,10
|
174,375
|
173,86
|
| 12/02/2025 |
3.905.535 |
-2,81%
|
177,62
|
170,71
|
174,2399
|
172,22
|
| 11/02/2025 |
4.207.019 |
-0,95%
|
176,02
|
176,45
|
179,10
|
177,19
|
| 10/02/2025 |
3.752.893 |
2,56%
|
176,02
|
174,92
|
179,99
|
178,92
|
| 07/02/2025 |
5.928.346 |
1,22%
|
173,00
|
173,18
|
177,39
|
174,46
|
| 06/02/2025 |
3.333.673 |
0,37%
|
168,99
|
171,57
|
175,63
|
172,35
|
| 05/02/2025 |
3.762.732 |
2,25%
|
170,48
|
168,74
|
171,89
|
171,66
|
| 04/02/2025 |
3.523.652 |
-0,59%
|
170,48
|
166,36
|
170,25
|
167,89
|
| 03/02/2025 |
4.089.591 |
-0,92%
|
170,41
|
163,4719
|
169,90
|
168,60
|
| 31/01/2025 |
4.565.616 |
-0,09%
|
165,08
|
169,1296
|
173,00
|
170,06
|
| 30/01/2025 |
8.310.321 |
5,16%
|
165,08
|
164,10
|
171,49
|
170,38
|
| 29/01/2025 |
4.796.029 |
-1,21%
|
163,99
|
160,01
|
164,025
|
162,02
|
| 28/01/2025 |
10.982.290 |
3,56%
|
163,99
|
156,75
|
165,825
|
164,00
|
| 27/01/2025 |
22.910.437 |
-13,73%
|
168,45
|
152,66
|
172,52
|
158,28
|
| 24/01/2025 |
6.386.696 |
-1,54%
|
181,64
|
181,875
|
188,96
|
183,60
|
| 23/01/2025 |
9.584.048 |
1,22%
|
191,51
|
181,91
|
186,57
|
186,47
|
| 22/01/2025 |
25.743.285 |
6,74%
|
191,51
|
180,57
|
191,99
|
184,22
|
| 21/01/2025 |
16.439.434 |
7,40%
|
161,86
|
162,75
|
173,37
|
172,57
|
| 20/01/2025 |
11.618.283 |
0,00%
|
161,77
|
160,54
|
163,16
|
161,03
|
| 17/01/2025 |
5.758.123 |
0,93%
|
160,18
|
160,765
|
163,16
|
161,30
|
| 16/01/2025 |
5.668.136 |
0,78%
|
160,18
|
158,41
|
161,47
|
159,54
|
| 15/01/2025 |
5.439.205 |
1,28%
|
156,42
|
157,26
|
159,1495
|
158,31
|
| 14/01/2025 |
3.651.444 |
1,55%
|
156,42
|
154,365
|
157,25
|
156,31
|
| 13/01/2025 |
4.173.251 |
-0,38%
|
159,20
|
152,42
|
154,15
|
153,92
|
| 10/01/2025 |
7.091.351 |
-5,06%
|
159,14
|
153,9286
|
159,07
|
154,50
|
| 09/01/2025 |
7.596.214 |
0,00%
|
162,18
|
161,43
|
163,98
|
162,74
|
| 08/01/2025 |
4.343.550 |
0,69%
|
165,77
|
161,46
|
163,93
|
162,60
|
| 07/01/2025 |
4.533.103 |
-2,28%
|
165,77
|
161,34
|
166,16
|
162,03
|
| 06/01/2025 |
3.688.644 |
-0,38%
|
166,70
|
165,19
|
167,97
|
165,69
|
| 03/01/2025 |
3.231.864 |
0,18%
|
166,695
|
165,27
|
167,20
|
166,32
|
| 02/01/2025 |
2.258.357 |
-0,37%
|
167,05
|
164,92
|
168,69
|
166,03
|
| 30/12/2024 |
2.203.422 |
-1,28%
|
166,52
|
164,55
|
167,91
|
166,64
|
| 27/12/2024 |
2.154.422 |
-1,58%
|
170,50
|
167,20
|
171,15
|
168,96
|
| 26/12/2024 |
2.598.433 |
0,16%
|
169,55
|
170,6424
|
172,55
|
171,68
|
| 24/12/2024 |
0 |
1,37%
|
169,60
|
169,1224
|
171,77
|
171,41
|
| 23/12/2024 |
3.540.095 |
-0,31%
|
169,55
|
167,1683
|
169,51
|
169,14
|
| 20/12/2024 |
3.215.360 |
0,74%
|
167,55
|
165,73
|
171,26
|
169,66
|
| 19/12/2024 |
3.838.632 |
2,04%
|
169,41
|
167,40
|
171,00
|
168,79
|
| 18/12/2024 |
0 |
-2,52%
|
170,75
|
165,389
|
171,23
|
165,41
|
| 17/12/2024 |
4.623.420 |
-0,89%
|
174,00
|
169,285
|
172,98
|
169,71
|
| 16/12/2024 |
5.472.447 |
-1,28%
|
174,00
|
170,93
|
174,27
|
171,23
|
| 13/12/2024 |
4.315.863 |
-1,10%
|
175,21
|
171,64
|
176,14
|
173,39
|
| 12/12/2024 |
4.382.110 |
-1,83%
|
177,93
|
174,82
|
178,1699
|
175,32
|
| 11/12/2024 |
6.309.810 |
0,50%
|
177,93
|
174,85
|
181,3691
|
178,58
|
| 10/12/2024 |
14.137.105 |
-6,70%
|
196,30
|
171,0592
|
178,30
|
177,74
|
| 09/12/2024 |
8.384.361 |
-0,56%
|
187,00
|
188,93
|
198,3099
|
190,45
|
| 06/12/2024 |
5.625.664 |
2,93%
|
186,96
|
186,43
|
192,63
|
191,69
|
| 05/12/2024 |
2.906.530 |
-1,04%
|
188,00
|
185,87
|
188,99
|
186,24
|
| 04/12/2024 |
4.144.433 |
2,90%
|
179,91
|
185,90
|
189,79
|
188,19
|
| 03/12/2024 |
3.528.161 |
0,82%
|
179,91
|
179,1123
|
183,04
|
182,89
|
| 02/12/2024 |
4.074.861 |
-1,86%
|
185,39
|
181,00
|
185,73
|
181,41
|
| 29/11/2024 |
2.401.077 |
1,37%
|
183,20
|
182,22
|
188,7691
|
184,84
|
