Oracle Corporation (ORCL)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
4.556.378 |
-4,03%
|
188,89
|
182,22
|
192,40
|
182,70
|
| 26/11/2024 |
3.531.615 |
1,27%
|
188,90
|
187,90
|
194,75
|
190,37
|
| 25/11/2024 |
4.246.734 |
-2,09%
|
194,45
|
187,99
|
194,92
|
187,99
|
| 22/11/2024 |
3.485.692 |
-0,07%
|
193,34
|
191,06
|
196,04
|
192,29
|
| 21/11/2024 |
5.249.724 |
0,86%
|
193,65
|
187,82
|
196,04
|
192,43
|
| 20/11/2024 |
2.183.078 |
1,00%
|
184,49
|
184,32
|
190,97
|
190,75
|
| 19/11/2024 |
3.014.655 |
1,71%
|
184,30
|
182,8993
|
189,32
|
188,90
|
| 18/11/2024 |
2.417.160 |
1,08%
|
184,71
|
182,8993
|
186,1767
|
185,73
|
| 15/11/2024 |
4.538.496 |
-1,77%
|
188,72
|
182,33
|
189,57
|
183,74
|
| 14/11/2024 |
3.077.248 |
-1,37%
|
189,05
|
186,71
|
191,77
|
187,05
|
| 13/11/2024 |
2.970.670 |
0,03%
|
189,26
|
187,22
|
191,77
|
189,63
|
| 12/11/2024 |
2.887.034 |
0,24%
|
188,92
|
187,22
|
191,45
|
189,58
|
| 11/11/2024 |
2.908.400 |
-0,06%
|
191,7504
|
187,84
|
192,05
|
189,13
|
| 08/11/2024 |
4.084.750 |
1,55%
|
181,08
|
180,54
|
190,15
|
189,25
|
| 07/11/2024 |
3.561.235 |
2,83%
|
181,20
|
177,4153
|
186,64
|
186,37
|
| 06/11/2024 |
5.256.890 |
5,51%
|
170,60
|
170,32
|
182,095
|
181,24
|
| 05/11/2024 |
2.742.237 |
%
|
170,60
|
170,32
|
171,80
|
171,78
|
| 04/11/2024 |
2.346.564 |
%
|
170,11
|
168,74
|
170,48
|
169,59
|
| 01/11/2024 |
2.950.264 |
%
|
170,11
|
169,11
|
172,27
|
170,02
|
| 31/10/2024 |
4.131.694 |
%
|
170,82
|
167,3975
|
170,865
|
167,83
|
| 30/10/2024 |
2.610.496 |
%
|
172,21
|
172,80
|
176,10
|
174,64
|
| 29/10/2024 |
1.628.689 |
%
|
172,21
|
172,45
|
174,0231
|
173,485
|
| 28/10/2024 |
1.925.885 |
%
|
174,48
|
172,115
|
174,17
|
172,42
|
| 25/10/2024 |
1.992.751 |
%
|
174,78
|
173,1501
|
176,29
|
173,47
|
| 24/10/2024 |
1.734.472 |
%
|
174,24
|
172,91
|
174,9542
|
174,38
|
| 23/10/2024 |
2.426.207 |
%
|
174,24
|
173,01
|
176,07
|
173,10
|
| 22/10/2024 |
2.456.156 |
%
|
174,24
|
174,31
|
175,85
|
175,31
|
| 21/10/2024 |
1.869.950 |
%
|
174,24
|
173,16
|
175,15
|
173,76
|
| 18/10/2024 |
2.214.260 |
%
|
177,54
|
174,58
|
176,85
|
174,69
|
| 17/10/2024 |
2.690.109 |
%
|
177,54
|
175,14
|
177,75
|
175,68
|
| 16/10/2024 |
3.381.343 |
%
|
173,23
|
171,65
|
174,912
|
174,77
|
| 15/10/2024 |
2.808.958 |
%
|
176,94
|
173,75
|
178,2199
|
174,09
|
| 14/10/2024 |
1.854.168 |
%
|
177,00
|
175,51
|
177,19
|
176,12
|
| 11/10/2024 |
3.266.410 |
%
|
175,48
|
174,40
|
177,00
|
175,77
|
| 10/10/2024 |
3.555.725 |
%
|
178,24
|
174,1801
|
178,59
|
175,25
|
| 09/10/2024 |
4.113.690 |
%
|
174,51
|
173,81
|
178,61
|
178,00
|
| 08/10/2024 |
3.907.915 |
%
|
170,25
|
170,442
|
174,64
|
174,37
|
| 07/10/2024 |
2.731.722 |
%
|
166,83
|
169,55
|
172,33
|
171,15
|
| 04/10/2024 |
3.584.570 |
%
|
166,83
|
168,165
|
170,90
|
170,86
|
| 03/10/2024 |
2.324.649 |
%
|
166,83
|
166,24
|
167,86
|
166,86
|
| 02/10/2024 |
4.169.704 |
%
|
170,15
|
167,338
|
169,18
|
167,71
|
| 01/10/2024 |
3.710.210 |
%
|
170,15
|
165,97
|
170,495
|
167,16
|
| 30/09/2024 |
5.100.339 |
%
|
168,08
|
166,45
|
170,52
|
169,97
|
| 27/09/2024 |
4.169.230 |
%
|
168,08
|
166,51
|
169,1098
|
168,75
|
| 26/09/2024 |
4.156.596 |
%
|
167,55
|
166,5179
|
168,36
|
168,00
|
| 25/09/2024 |
3.513.594 |
%
|
167,48
|
165,67
|
168,75
|
166,28
|
| 24/09/2024 |
2.983.399 |
%
|
165,76
|
163,92
|
166,035
|
165,80
|
| 23/09/2024 |
3.819.134 |
%
|
167,46
|
164,26
|
167,29
|
165,95
|
| 20/09/2024 |
3.836.389 |
%
|
167,46
|
166,60
|
168,83
|
168,00
|
| 19/09/2024 |
5.580.742 |
%
|
167,46
|
164,51
|
168,155
|
167,59
|
| 18/09/2024 |
6.581.752 |
%
|
173,70
|
163,745
|
167,575
|
164,53
|
| 17/09/2024 |
7.212.267 |
%
|
173,70
|
166,77
|
170,63
|
167,47
|
| 16/09/2024 |
16.241.437 |
%
|
173,70
|
164,53
|
173,99
|
170,42
|
| 13/09/2024 |
15.267.716 |
%
|
173,70
|
161,00
|
173,8351
|
162,03
|
| 12/09/2024 |
7.420.639 |
%
|
156,86
|
157,90
|
162,34
|
164,29
|
| 11/09/2024 |
6.901.461 |
%
|
156,86
|
154,8401
|
159,40
|
157,18
|
| 10/09/2024 |
22.685.846 |
%
|
154,20
|
153,135
|
160,52
|
155,89
|
| 09/09/2024 |
8.534.656 |
%
|
142,38
|
139,51
|
143,30
|
140,97
|
| 06/09/2024 |
5.728.739 |
%
|
143,73
|
139,405
|
143,79
|
141,81
|
| 05/09/2024 |
4.497.411 |
%
|
141,46
|
140,48
|
143,28
|
142,62
|
| 04/09/2024 |
3.184.741 |
%
|
138,42
|
138,00
|
141,1009
|
140,75
|
| 03/09/2024 |
3.306.130 |
%
|
140,02
|
138,85
|
142,20
|
139,47
|
| 30/08/2024 |
2.331.524 |
%
|
140,54
|
140,095
|
141,70
|
141,29
|
| 29/08/2024 |
1.859.173 |
%
|
139,14
|
138,87
|
141,16
|
139,42
|
| 28/08/2024 |
1.237.520 |
%
|
138,92
|
136,91
|
138,87
|
137,92
|
| 27/08/2024 |
1.946.218 |
%
|
137,96
|
137,88
|
139,50
|
138,48
|
| 26/08/2024 |
1.273.351 |
%
|
138,45
|
138,1901
|
139,39
|
138,90
|
| 23/08/2024 |
2.156.437 |
%
|
138,45
|
137,26
|
139,75
|
139,19
|
| 22/08/2024 |
2.453.986 |
%
|
140,50
|
137,65
|
141,08
|
138,08
|
| 21/08/2024 |
1.764.676 |
%
|
138,86
|
138,60
|
140,30
|
140,20
|
| 20/08/2024 |
1.802.776 |
%
|
137,71
|
137,955
|
139,79
|
139,17
|
| 19/08/2024 |
1.519.866 |
%
|
137,53
|
136,455
|
137,97
|
137,92
|
| 16/08/2024 |
1.750.375 |
%
|
136,63
|
136,44
|
137,8099
|
137,47
|
| 15/08/2024 |
2.372.419 |
%
|
136,63
|
135,72
|
137,25
|
136,93
|
| 14/08/2024 |
1.878.333 |
%
|
134,15
|
134,04
|
135,97
|
135,60
|
| 13/08/2024 |
1.956.371 |
%
|
132,93
|
132,81
|
134,54
|
134,26
|
| 12/08/2024 |
3.324.053 |
%
|
132,46
|
131,215
|
132,705
|
132,58
|
| 09/08/2024 |
2.622.265 |
%
|
128,77
|
128,63
|
132,35
|
132,06
|
| 08/08/2024 |
2.650.106 |
%
|
128,94
|
127,67
|
129,82
|
128,96
|
| 07/08/2024 |
4.254.952 |
%
|
128,94
|
125,75
|
130,30
|
125,90
|
| 06/08/2024 |
3.733.405 |
%
|
130,60
|
128,13
|
130,99
|
128,21
|
| 05/08/2024 |
5.405.735 |
%
|
132,73
|
126,78
|
129,97
|
128,50
|
| 02/08/2024 |
3.454.076 |
%
|
132,73
|
131,80
|
134,28
|
133,28
|
| 01/08/2024 |
2.845.215 |
%
|
139,31
|
135,77
|
140,39
|
137,51
|
| 31/07/2024 |
3.255.710 |
%
|
139,98
|
138,66
|
141,55
|
140,00
|
| 30/07/2024 |
2.996.510 |
%
|
139,18
|
134,96
|
139,565
|
135,82
|
| 29/07/2024 |
1.558.469 |
%
|
139,38
|
137,825
|
139,78
|
138,31
|
| 26/07/2024 |
2.249.505 |
%
|
138,87
|
138,40
|
139,96
|
139,01
|
| 25/07/2024 |
3.692.821 |
%
|
139,61
|
137,70
|
141,07
|
137,82
|
| 24/07/2024 |
3.173.057 |
%
|
141,50
|
138,40
|
142,66
|
138,77
|
| 23/07/2024 |
2.283.379 |
%
|
141,00
|
141,21
|
143,21
|
143,04
|
| 22/07/2024 |
2.310.102 |
%
|
139,92
|
139,1205
|
140,68
|
140,17
|
| 19/07/2024 |
2.699.818 |
%
|
139,92
|
138,08
|
140,41
|
138,56
|
| 18/07/2024 |
2.336.160 |
%
|
139,92
|
137,202
|
140,05
|
137,95
|
| 17/07/2024 |
3.878.246 |
%
|
140,20
|
138,6801
|
141,79
|
139,26
|
| 16/07/2024 |
2.662.596 |
%
|
143,55
|
142,05
|
143,49
|
142,61
|
| 15/07/2024 |
4.481.949 |
%
|
145,94
|
141,92
|
146,59
|
143,07
|
| 12/07/2024 |
3.696.498 |
%
|
142,35
|
141,30
|
145,13
|
144,77
|
| 11/07/2024 |
2.648.869 |
%
|
141,105
|
141,6784
|
143,48
|
142,76
|
| 10/07/2024 |
3.268.875 |
%
|
141,105
|
139,735
|
142,37
|
142,04
|
