Oracle Corporation (ORCL)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
30-01-2023 2.303.067 -1,82% 88,44 86,99 88,61 87,37
27-01-2023 2.088.948 -0,94% 89,53 88,97 89,72 88,99
26-01-2023 3.826.803 0,20% 89,86 89,10 90,47 89,82
25-01-2023 2.302.965 -0,07% 88,66 87,74 89,86 89,64
24-01-2023 2.854.526 0,81% 88,57 88,00 90,0931 89,69
23-01-2023 2.735.700 1,96% 87,12 86,97 89,125 88,96
20-01-2023 2.040.168 1,45% 86,03 85,50 87,38 87,1815
19-01-2023 1.963.340 -0,89% 86,39 85,255 86,99 85,94
18-01-2023 2.615.896 -2,05% 88,58 86,60 88,63 86,78
17-01-2023 2.674.297 -0,67% 89,15 88,425 89,42 88,605
16-01-2023 2.187.573 0,66% 87,77 87,66 89,4662 89,3685
13-01-2023 2.187.573 0,66% 87,77 87,66 89,4662 89,3685
12-01-2023 2.342.762 0,15% 88,76 88,17 89,19 88,73
11-01-2023 3.707.497 2,34% 87,37 87,095 88,66 88,52
10-01-2023 2.146.277 0,06% 85,68 85,57 86,61 86,47
09-01-2023 3.095.580 1,27% 86,95 86,16 87,59 86,42
06-01-2023 3.603.814 1,53% 84,79 83,83 86,34 85,60
05-01-2023 2.960.798 -0,23% 84,95 83,22 85,39 84,29
04-01-2023 3.499.719 0,92% 84,11 83,64 85,17 84,49
03-01-2023 3.605.417 2,42% 82,41 82,26 83,84 83,72
02-01-2023 2.119.006 0,52% 81,27 80,77 81,93 81,82
30-12-2022 2.119.006 0,52% 81,27 80,77 81,93 81,82
29-12-2022 1.436.690 1,81% 80,98 80,70 81,80 81,78
28-12-2022 1.446.031 -0,80% 81,08 80,20 81,635 80,33
27-12-2022 1.649.334 0,16% 80,85 80,605 81,47 80,98
23-12-2022 1.071.404 -0,06% 80,42 79,99 80,84 80,44
22-12-2022 2.869.159 -1,22% 80,94 79,44 81,17 80,51
21-12-2022 1.951.125 0,74% 81,35 80,94 82,135 81,54
20-12-2022 2.487.144 -0,35% 80,54 80,35 81,49 80,22
19-12-2022 3.264.923 1,16% 79,83 79,69 81,10 80,505
16-12-2022 3.094.299 -0,60% 79,88 79,48 80,46 79,59
15-12-2022 3.066.215 -2,10% 80,79 79,46 81,02 80,10
14-12-2022 4.333.811 1,56% 80,81 80,575 82,884 81,82
13-12-2022 10.834.678 -0,82% 85,00 79,70 85,55 80,61
12-12-2022 6.398.303 1,75% 80,32 79,935 81,41 81,26
09-12-2022 3.372.834 -0,10% 79,90 79,54 80,355 79,99
08-12-2022 2.448.026 1,64% 79,13 78,53 80,21 80,07
07-12-2022 1.901.283 -0,16% 78,84 78,585 79,445 78,785
06-12-2022 10.920.247 -0,69% 82,32 78,06 79,82 78,88
05-12-2022 14.637.633 -4,72% 82,32 79,41 82,34 79,42
02-12-2022 7.058.570 -1,62% 83,19 82,5857 83,62 82,75
01-12-2022 9.215.769 1,34% 80,42 82,35 84,53 84,14
30-11-2022 7.980.286 2,65% 80,42 80,00 83,17 82,99
29-11-2022 7.524.269 -0,65% 82,35 80,52 81,50 80,86
28-11-2022 8.207.477 -1,73% 82,35 81,07 82,14 81,293
25-11-2022 4.788.951 0,47% 79,96 82,535 83,485 82,95
24-11-2022 8.704.231 0,26% 79,96 81,78 82,915 82,33
23-11-2022 8.704.231 0,26% 79,96 81,78 82,915 82,33
22-11-2022 14.346.217 2,87% 79,96 79,83 82,21 82,11
21-11-2022 6.937.298 0,13% 79,56 78,91 80,10 79,83
18-11-2022 8.152.925 0,62% 79,92 78,85 80,46 79,69
17-11-2022 9.174.137 -0,99% 78,77 78,19 79,575 79,21
16-11-2022 9.315.393 1,47% 78,77 79,035 80,23 79,905
15-11-2022 10.566.114 0,02% 78,77 78,06 80,675 79,215
14-11-2022 3.054.411 1,03% 75,32 77,335 79,54 78,56
11-11-2022 2.941.592 0,54% 75,32 76,57 77,8911 77,58
10-11-2022 4.054.133 1,89% 75,32 76,71 78,4725 77,09
09-11-2022 2.061.072 -0,01% 75,32 75,31 76,54 75,635
08-11-2022 3.953.717 -1,47% 76,95 75,02 77,09 75,67
07-11-2022 2.135.078 0,99% 78,72 75,49 77,09 76,765
04-11-2022 2.990.766 1,33% 78,72 74,26 76,67 76,025
03-11-2022 2.601.288 -0,24% 78,72 74,05 75,685 74,88
02-11-2022 2.690.012 -1,52% 78,72 75,01 77,43 75,83
01-11-2022 3.481.566 -1,30% 78,72 76,34 79,23 77,00
31-10-2022 4.226.194 0,18% 76,53 76,40 78,33 77,50
28-10-2022 3.803.397 3,34% 75,01 75,39 77,675 77,40
27-10-2022 2.618.159 0,47% 75,01 74,545 75,8799 75,17
26-10-2022 4.103.202 3,53% 73,31 72,71 75,72 74,57
25-10-2022 3.388.408 0,34% 73,31 72,61 74,10 73,17
24-10-2022 4.761.580 -0,11% 72,97 71,78 73,69 72,68
21-10-2022 5.794.055 4,97% 70,61 70,38 72,79 72,69
20-10-2022 7.625.388 4,17% 67,53 67,19 69,92 69,27
19-10-2022 1.756.097 -1,73% 66,51 65,775 67,19 66,33
18-10-2022 2.549.542 -0,41% 68,01 66,33 68,57 67,045
17-10-2022 4.076.433 4,13% 65,69 65,87 67,565 67,05
14-10-2022 2.778.278 -0,84% 62,54 64,21 66,615 64,67
13-10-2022 3.976.474 2,09% 62,54 62,27 65,705 65,11
12-10-2022 2.941.951 2,25% 62,51 62,17 64,28 63,785
11-10-2022 2.644.866 -0,38% 61,7062 61,65 63,10 62,36
10-10-2022 2.104.558 -1,13% 63,58 62,03 63,89 62,565
07-10-2022 2.888.956 -2,48% 64,52 62,74 64,62 63,29
06-10-2022 2.408.373 -1,84% 66,39 65,225 66,80 65,295
05-10-2022 3.216.826 1,36% 64,79 64,51 67,19 66,58
04-10-2022 3.773.880 3,88% 63,89 63,65 65,83 65,695
03-10-2022 3.553.850 3,20% 61,58 60,805 63,235 63,078
30-09-2022 2.664.886 -0,51% 64,28 61,06 62,14 61,12
29-09-2022 3.571.682 -2,58% 64,28 60,78 62,59 61,415
28-09-2022 2.395.790 0,62% 64,28 62,25 63,345 62,808
27-09-2022 3.120.517 -0,01% 64,28 62,035 64,3964 63,47
26-09-2022 2.232.951 -1,70% 64,28 63,41 64,92 63,465
23-09-2022 3.699.166 -2,20% 65,31 63,87 65,44 64,565
22-09-2022 2.473.722 -1,12% 66,77 65,84 66,94 66,015
21-09-2022 2.027.986 -2,01% 68,71 66,74 68,87 66,7517
20-09-2022 3.257.813 -1,85% 68,20 67,449 68,455 67,80
19-09-2022 2.646.089 0,28% 68,37 67,905 69,125 69,02
16-09-2022 4.240.384 -1,78% 69,58 68,245 69,75 68,99
15-09-2022 4.515.222 -2,91% 71,56 69,745 72,08 70,09
14-09-2022 7.996.209 -5,15% 75,77 71,77 75,86 72,15
13-09-2022 12.658.598 -1,38% 76,53 75,785 79,4101 76,055
12-09-2022 5.537.017 1,71% 76,715 76,27 77,3771 77,22
Ajuda

Pesquisa de títulos

Fale Connosco