Oracle Corporation (ORCL)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 >
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
11/08/2022 2.685.189 -0,41% 77,92 77,08 78,00 77,19
10/08/2022 1.894.689 -0,13% 77,56 77,213 77,98 76,67
09/08/2022 1.538.396 1,35% 76,15 75,8501 76,91 77,50
08/08/2022 1.900.325 -1,13% 76,92 76,2708 77,43 76,48
05/08/2022 2.080.234 -0,10% 76,10 76,00 77,40 77,35
04/08/2022 1.416.803 0,07% 77,45 77,12 77,85 77,43
03/08/2022 1.800.045 1,23% 76,81 76,30 77,76 77,33
02/08/2022 2.556.457 -1,21% 76,97 76,06 77,26 76,51
01/08/2022 2.186.462 -0,62% 77,15 76,70 77,8081 77,40
29/07/2022 1.532.403 1,09% 77,16 77,00 78,155 77,88
28/07/2022 2.188.336 1,53% 75,64 75,31 77,275 77,04
27/07/2022 2.386.771 2,78% 74,40 74,32 76,12 75,88
26/07/2022 2.543.385 -1,07% 75,26 73,6825 75,30 74,06
25/07/2022 2.576.466 -0,11% 75,26 74,34 75,43 74,85
22/07/2022 2.791.928 0,51% 74,86 74,26 75,275 74,92
21/07/2022 2.833.143 2,76% 72,305 72,1272 74,63 74,57
20/07/2022 1.747.090 -0,59% 70,66 72,16 72,98 72,04
19/07/2022 2.949.107 2,78% 70,66 70,31 72,30 72,16
18/07/2022 1.722.064 -0,74% 71,23 70,145 71,68 70,22
15/07/2022 1.733.903 1,76% 70,07 70,04 70,87 70,70
14/07/2022 1.958.414 -0,80% 69,05 68,23 69,585 69,47
13/07/2022 2.025.216 -0,57% 69,03 68,68 70,53 70,01
12/07/2022 2.772.795 -1,09% 71,65 70,07 71,94 70,80
11/07/2022 1.736.733 -0,29% 70,95 70,91 71,965 71,64
08/07/2022 1.830.449 0,06% 71,75 71,335 72,24 71,87
07/07/2022 2.378.792 0,22% 71,91 71,175 71,98 71,82
06/07/2022 2.227.246 -2,03% 72,24 71,31 72,74 70,56
05/07/2022 4.139.562 1,37% 70,31 70,19 72,00 72,02
04/07/2022 3.037.562 1,37% 68,37 69,82 70,98 70,86
01/07/2022 3.037.562 1,37% 68,37 69,82 70,98 70,86
30/06/2022 2.896.369 0,97% 68,37 68,28 70,25 69,88
29/06/2022 2.733.519 0,90% 69,00 68,79 70,09 69,215
28/06/2022 2.432.584 -2,60% 70,49 68,53 71,05 68,58
27/06/2022 2.853.187 -0,23% 69,64 68,94 70,85 70,41
24/06/2022 7.133.236 4,44% 68,32 67,99 70,73 70,60
23/06/2022 3.124.650 1,65% 66,45 66,33 67,87 67,63
22/06/2022 2.880.455 -1,86% 67,19 66,38 67,57 66,46
21/06/2022 3.423.622 -0,05% 68,62 67,39 69,53 67,6857
20/06/2022 4.306.875 -2,59% 68,70 67,3899 69,37 67,70
17/06/2022 4.306.875 -2,59% 68,70 67,3899 69,37 67,70
16/06/2022 3.938.338 -1,26% 68,48 67,61 68,96 68,74
15/06/2022 4.643.950 -0,17% 70,36 68,67 71,415 70,60
14/06/2022 14.694.170 10,47% 72,00 69,02 72,43 70,78
13/06/2022 5.314.364 -5,70% 71,06 63,76 66,09 63,37
10/06/2022 2.389.979 -2,33% 71,06 66,96 68,215 67,605
09/06/2022 2.300.933 -2,91% 71,06 69,22 71,16 69,30
08/06/2022 1.749.393 -1,76% 72,02 70,94 72,14 71,41
07/06/2022 2.055.714 -0,19% 72,63 71,59 73,1209 72,83
06/06/2022 1.847.801 1,63% 72,63 72,63 74,84 72,96
03/06/2022 3.072.997 -1,89% 72,64 71,2273 72,955 71,76
02/06/2022 2.665.275 1,90% 71,53 71,01 73,185 72,96
01/06/2022 2.093.537 -2,33% 73,07 71,15 73,26 70,30
31/05/2022 3.065.837 -0,08% 72,43 71,52 72,97 72,725
30/05/2022 1.843.830 1,37% 72,43 71,58 72,845 72,66
27/05/2022 1.843.830 1,37% 72,43 71,58 72,845 72,66
26/05/2022 1.850.962 2,62% 70,23 69,92 72,12 71,66
25/05/2022 2.079.600 0,97% 68,85 68,77 70,22 69,70
24/05/2022 2.308.547 -1,63% 69,59 68,32 70,52 68,90
23/05/2022 2.626.516 2,11% 69,33 68,67 70,4603 70,08
20/05/2022 2.389.121 1,96% 67,88 66,85 68,69 68,37
19/05/2022 2.891.895 -2,01% 67,52 66,72 67,88 66,93
18/05/2022 2.642.024 -4,91% 70,80 67,81 70,94 68,35
17/05/2022 2.084.477 2,83% 70,94 70,70 71,90 71,88
16/05/2022 1.846.392 -2,21% 70,22 69,39 70,91 69,61
13/05/2022 1.521.571 -0,06% 70,93 70,65 71,95 70,76
12/05/2022 3.846.492 -0,58% 70,78 68,97 70,93 70,62
11/05/2022 2.158.839 -2,15% 72,07 70,87 73,45 70,95
10/05/2022 2.359.779 1,36% 72,43 71,27 73,62 72,51
09/05/2022 2.232.736 -1,28% 71,64 71,18 72,59 71,56
06/05/2022 1.872.076 -0,54% 72,15 71,64 72,94 72,49
05/05/2022 2.068.646 -3,77% 74,12 71,99 74,72 72,27
04/05/2022 2.203.299 2,58% 73,28 72,80 75,35 75,17
03/05/2022 1.649.497 -1,00% 73,85 72,805 74,185 73,28
02/05/2022 2.862.459 0,50% 75,48 72,525 74,60 74,02
29/04/2022 1.654.474 -3,47% 75,48 73,15 75,87 73,51
28/04/2022 2.128.006 1,89% 75,59 74,60 76,63 76,15
27/04/2022 2.247.264 0,32% 76,64 74,43 76,02 74,74
26/04/2022 2.480.275 -3,05% 76,64 74,61 76,62 74,63
Ajuda

Pesquisa de títulos

Fale Connosco