Oracle Corporation (ORCL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/04/2024	0	-1,21%	116,32	114,46	116,76	114,60
19/04/2024	3.509.286	-1,21%	116,32	114,46	116,76	114,60
18/04/2024	2.872.966	-2,25%	118,58	115,66	118,58	116,00
17/04/2024	2.536.498	-1,62%	120,74	118,61	121,02	118,67
16/04/2024	2.972.050	0,62%	122,12	119,75	121,4426	120,62
15/04/2024	2.219.275	-1,02%	122,12	119,44	122,47	119,88
12/04/2024	2.844.422	-1,73%	121,77	120,415	121,84	121,11
11/04/2024	2.882.155	1,22%	121,79	121,39	123,78	123,24
10/04/2024	1.646.009	-1,20%	125,00	121,35	123,07	121,75
09/04/2024	2.734.342	-0,58%	125,00	121,24	124,72	123,23
08/04/2024	2.161.868	-0,44%	125,00	123,76	125,115	124,35
05/04/2024	2.187.905	0,51%	125,36	124,15	125,995	124,82
04/04/2024	3.271.508	-1,62%	125,36	124,04	127,985	124,19
03/04/2024	3.383.026	1,53%	125,36	124,01	126,405	126,24
02/04/2024	1.948.136	-0,91%	125,36	123,43	124,805	124,34
01/04/2024	1.697.622	-0,10%	125,36	124,56	126,272	125,48
28/03/2024	2.547.135	0,27%	125,36	125,2101	126,17	125,61
27/03/2024	3.330.951	-0,95%	127,30	124,47	127,82	125,27
26/03/2024	2.905.060	0,31%	126,64	125,85	126,935	126,47
25/03/2024	2.741.209	-0,89%	127,62	126,06	127,67	126,65
22/03/2024	2.783.892	-0,95%	129,29	127,56	129,205	127,79
21/03/2024	7.522.398	-0,12%	130,33	128,99	132,7737	129,08
20/03/2024	4.049.502	0,04%	129,935	128,27	130,69	129,24
19/03/2024	4.321.420	1,09%	127,94	126,49	129,21	129,19
18/03/2024	6.500.371	1,80%	128,06	126,88	128,95	127,80
15/03/2024	5.527.134	0,01%	128,06	123,6669	125,90	125,54
14/03/2024	4.921.149	0,01%	128,06	124,96	127,73	125,53
13/03/2024	8.296.129	-1,58%	128,06	124,83	128,79	125,52
12/03/2024	26.887.340	11,67%	126,26	124,60	129,37	127,4491
11/03/2024	6.824.323	1,68%	111,835	111,18	114,84	114,31
08/03/2024	4.257.931	-1,85%	114,25	111,54	114,32	112,42
07/03/2024	3.428.774	2,02%	112,97	112,31	114,79	114,54
06/03/2024	2.631.324	1,20%	112,97	110,66	113,05	112,27
05/03/2024	3.452.799	-2,74%	112,97	110,365	113,1139	110,94
04/03/2024	3.007.900	0,25%	113,46	113,39	114,60	114,06
01/03/2024	3.422.701	1,88%	111,62	111,53	113,935	113,78
29/02/2024	3.163.360	0,00%	111,61	110,635	112,44	111,68
28/02/2024	2.456.629	0,27%	110,68	111,13	112,02	111,68
27/02/2024	3.323.615	0,37%	110,68	109,79	111,51	111,38
26/02/2024	2.893.852	-0,88%	111,75	110,935	112,54	110,97
23/02/2024	3.726.570	0,85%	111,98	111,71	113,37	111,95
22/02/2024	4.657.605	2,64%	111,45	109,66	111,84	111,01
21/02/2024	3.274.986	-0,26%	106,76	106,51	108,37	108,17
20/02/2024	4.565.694	-2,57%	110,39	107,68	110,73	108,45
19/02/2024	2.670.217	0,00%	113,02	111,25	113,09	111,31
16/02/2024	2.670.217	-2,58%	113,02	111,25	113,09	111,31
15/02/2024	2.748.921	-1,30%	114,23	112,58	114,25	112,78
14/02/2024	2.577.506	0,51%	113,805	113,555	114,7104	114,26
13/02/2024	3.110.902	-1,87%	113,805	113,00	115,32	113,68
12/02/2024	2.274.387	-0,69%	116,19	115,38	117,10	115,84
09/02/2024	2.797.829	-0,03%	116,88	115,75	117,34	116,64
08/02/2024	2.129.971	-0,50%	116,88	115,97	117,7872	116,68
07/02/2024	4.040.633	1,71%	115,85	115,30	117,58	117,27
06/02/2024	2.022.973	-0,94%	116,73	114,985	116,95	115,30
05/02/2024	2.377.638	0,52%	115,61	114,77	116,715	116,39
02/02/2024	2.782.822	0,23%	113,82	115,1575	116,52	115,79
01/02/2024	3.622.706	3,43%	113,82	112,55	115,78	115,53
31/01/2024	2.939.835	-2,16%	113,82	111,67	114,26	111,70
30/01/2024	4.826.256	0,36%	113,33	112,68	114,40	114,16
29/01/2024	3.367.762	-0,78%	114,46	113,02	114,58	113,75
26/01/2024	2.826.391	-0,31%	113,43	114,2746	115,48	114,64
25/01/2024	4.130.855	0,60%	113,43	114,35	116,18	115,00
24/01/2024	6.205.772	2,16%	113,43	113,35	115,42	114,24
23/01/2024	4.178.236	1,57%	110,25	109,56	112,68	111,83
22/01/2024	2.928.764	0,39%	110,25	109,27	110,64	110,10
19/01/2024	3.882.230	0,89%	109,41	109,04	110,22	109,67
18/01/2024	4.540.950	2,13%	106,97	106,62	108,875	108,70
17/01/2024	3.054.989	-0,13%	106,27	105,685	107,49	106,43
16/01/2024	3.599.950	-0,03%	106,41	105,42	106,66	106,57
15/01/2024	4.311.634	1,59%	105,24	105,08	106,66	106,44
12/01/2024	4.311.634	1,59%	105,24	105,08	106,66	106,44
11/01/2024	2.507.625	0,82%	104,28	103,55	104,83	104,77
10/01/2024	3.314.272	0,67%	103,05	102,72	104,07	103,92
09/01/2024	2.929.747	-0,98%	103,05	103,29	104,47	103,63
08/01/2024	3.011.006	1,73%	103,05	102,13	104,83	104,51
05/01/2024	2.292.332	0,14%	102,85	102,29	103,72	102,73
04/01/2024	2.856.201	0,13%	102,85	102,40	103,35	102,59
03/01/2024	4.274.861	-1,61%	106,54	101,74	103,36	102,39
02/01/2024	4.126.977	-1,30%	106,54	102,44	105,04	104,06
29/12/2023	2.816.126	-0,77%	106,54	104,78	106,918	105,43
28/12/2023	2.403.836	0,29%	106,00	105,58	106,605	106,25
27/12/2023	2.656.405	-0,24%	106,62	105,56	106,3299	105,94
26/12/2023	2.507.744	-0,01%	106,62	105,34	106,63	106,19
22/12/2023	2.776.483	0,32%	105,95	105,48	106,49	106,20
21/12/2023	3.930.021	1,64%	105,95	104,52	105,925	105,86
20/12/2023	4.071.869	-2,02%	105,95	104,05	106,0862	104,10
19/12/2023	5.027.485	1,19%	104,98	104,80	106,34	106,25
18/12/2023	6.267.114	1,63%	103,41	102,91	106,156	105,00
15/12/2023	10.736.514	3,00%	99,69	99,38	103,9803	103,3201
14/12/2023	12.067.297	-2,59%	100,99	99,87	102,2494	100,3195
13/12/2023	15.828.145	2,17%	100,99	99,26	103,10	103,00
12/12/2023	33.251.585	-12,52%	102,65	100,69	104,8299	100,72
11/12/2023	6.720.773	1,88%	113,79	113,63	115,35	115,75
08/12/2023	3.044.103	0,66%	112,01	111,59	113,64	113,61
07/12/2023	2.949.954	0,75%	112,47	111,81	113,03	112,87
06/12/2023	3.553.483	-2,18%	114,71	111,935	114,95	112,03
05/12/2023	2.463.432	-1,08%	114,56	113,81	115,27	114,53
04/12/2023	2.144.475	-1,18%	116,08	114,55	116,665	115,78
01/12/2023	2.368.821	0,82%	116,08	115,27	117,35	117,16
30/11/2023	2.724.712	0,00%	117,34	115,18	117,23	116,21