Oracle Corporation (ORCL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
09/09/2022	3.129.106	1,24%	73,63	74,44	76,00	75,91
08/09/2022	2.678.574	0,28%	73,63	73,61	74,79	74,70
07/09/2022	2.150.118	1,45%	73,63	73,43	74,67	74,93
06/09/2022	2.260.230	-1,11%	74,60	73,55	75,19	73,855
05/09/2022	3.670.338	-0,80%	75,71	74,49	76,76	74,69
02/09/2022	3.670.338	-0,80%	75,71	74,49	76,76	74,69
01/09/2022	3.132.805	1,48%	74,53	73,53	75,37	75,295
31/08/2022	2.225.503	0,09%	74,53	74,04	75,145	74,21
30/08/2022	1.770.979	-0,07%	74,53	73,465	74,67	74,15
29/08/2022	1.350.370	-0,54%	74,13	74,07	74,86	74,25
26/08/2022	1.443.285	-2,72%	76,98	74,57	77,25	74,82
25/08/2022	1.220.565	0,95%	76,34	75,98	76,91	76,90
24/08/2022	1.297.156	-0,37%	76,49	76,05	76,56	76,14
23/08/2022	1.399.157	-0,06%	76,41	76,33	77,0123	76,415
22/08/2022	2.015.595	-2,74%	77,84	76,17	77,93	76,505
19/08/2022	1.552.746	-0,86%	79,08	78,4392	79,13	78,69
18/08/2022	1.496.661	0,16%	79,31	79,01	79,8835	79,37
17/08/2022	2.480.758	-0,40%	79,08	78,98	79,77	79,20
16/08/2022	2.068.128	0,56%	78,88	78,85	79,655	79,55
15/08/2022	1.341.941	-0,04%	78,85	78,50	79,41	79,12
12/08/2022	2.393.460	2,55%	77,92	77,70	79,42	79,155