Oracle Corporation (ORCL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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