Oracle Corporation (ORCL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/10/2026 |
13.845.838 |
-1,61%
|
133,00
|
127,73
|
133,47
|
129,13
|
| 20/10/2026 |
11.543.791 |
1,09%
|
129,32
|
127,45
|
134,35
|
131,14
|
| 19/10/2026 |
11.536.737 |
1,14%
|
130,6349
|
129,12
|
131,40
|
129,59
|
| 16/10/2026 |
14.068.639 |
-4,60%
|
133,43
|
127,36
|
133,80
|
128,23
|
| 15/10/2026 |
16.378.041 |
3,03%
|
128,113
|
127,84
|
135,055
|
134,47
|
| 14/10/2026 |
25.908.673 |
-8,94%
|
139,6651
|
129,23
|
141,04
|
130,55
|
| 13/10/2026 |
13.544.682 |
4,26%
|
135,9113
|
135,5633
|
144,1776
|
143,20
|
| 12/10/2026 |
10.434.446 |
-2,82%
|
140,736
|
136,5201
|
141,64
|
137,39
|
| 09/10/2026 |
12.459.302 |
4,64%
|
136,69
|
136,50
|
142,90
|
141,40
|
| 08/10/2026 |
21.869.321 |
-5,94%
|
142,19
|
134,66
|
143,56
|
135,19
|
| 07/10/2026 |
7.324.690 |
-0,80%
|
142,45
|
141,37
|
144,70
|
143,56
|
| 06/10/2026 |
9.138.836 |
1,58%
|
143,83
|
143,22
|
146,9317
|
144,77
|
| 05/10/2026 |
8.950.193 |
0,18%
|
142,34
|
142,34
|
146,65
|
142,48
|
| 02/10/2026 |
14.143.440 |
3,03%
|
141,58
|
140,26
|
144,86
|
142,30
|
| 01/10/2026 |
10.110.130 |
0,58%
|
139,2317
|
135,33
|
140,24
|
138,07
|
| 30/09/2026 |
10.630.242 |
-0,43%
|
137,09
|
134,75
|
138,49
|
137,30
|
| 29/09/2026 |
25.773.459 |
3,85%
|
132,59
|
132,545
|
143,6699
|
137,79
|
| 28/09/2026 |
15.919.903 |
-3,24%
|
132,74
|
131,58
|
135,69
|
132,60
|
| 25/09/2026 |
12.179.275 |
-1,78%
|
138,5512
|
136,92
|
140,8776
|
137,10
|
| 24/09/2026 |
31.761.510 |
-3,40%
|
138,00
|
133,48
|
140,34
|
139,54
|
| 23/09/2026 |
11.476.694 |
-3,02%
|
148,669
|
144,23
|
148,90
|
144,56
|
| 22/09/2026 |
15.175.607 |
0,36%
|
151,26
|
148,60
|
153,60
|
149,20
|
| 21/09/2026 |
12.357.362 |
0,75%
|
148,99
|
146,17
|
149,97
|
148,56
|
| 18/09/2026 |
11.962.911 |
-1,89%
|
149,52
|
144,40
|
150,90
|
147,61
|
| 17/09/2026 |
14.293.717 |
5,21%
|
146,7901
|
146,152
|
152,00
|
150,59
|
| 16/09/2026 |
17.934.391 |
2,03%
|
140,688
|
139,00
|
146,50
|
143,16
|
| 15/09/2026 |
16.415.735 |
-3,11%
|
143,77
|
140,02
|
144,88
|
140,35
|
| 14/09/2026 |
22.005.320 |
-3,63%
|
142,8622
|
141,01
|
145,32
|
144,79
|
| 11/09/2026 |
45.536.009 |
-1,79%
|
163,6456
|
149,84
|
165,99
|
150,28
|
| 10/09/2026 |
21.813.266 |
-4,93%
|
158,73
|
152,61
|
159,22
|
152,94
|
| 09/09/2026 |
13.553.564 |
-0,40%
|
163,4452
|
160,375
|
165,14
|
161,63
|
| 08/09/2026 |
19.349.384 |
2,33%
|
167,01
|
161,18
|
170,70
|
162,52
|
| 04/09/2026 |
13.518.487 |
2,98%
|
158,93
|
156,71
|
160,20
|
158,78
|
| 03/09/2026 |
13.339.855 |
5,61%
|
147,30
|
147,00
|
156,77
|
154,04
|
| 02/09/2026 |
9.771.951 |
3,04%
|
140,40
|
139,72
|
146,6899
|
145,75
|
| 01/09/2026 |
13.758.705 |
-5,33%
|
146,98
|
139,95
|
146,99
|
141,32
|
| 31/08/2026 |
6.655.261 |
-1,00%
|
149,6456
|
147,75
|
151,26
|
149,12
|
| 28/08/2026 |
8.368.309 |
-0,72%
|
152,87
|
149,71
|
153,99
|
150,85
|
| 27/08/2026 |
11.301.841 |
1,97%
|
151,20
|
147,52
|
153,83
|
151,94
|
| 26/08/2026 |
8.804.791 |
2,76%
|
146,01
|
146,01
|
151,61
|
148,87
|
| 25/08/2026 |
6.343.328 |
1,33%
|
143,75
|
142,51
|
146,335
|
144,76
|
| 24/08/2026 |
7.357.540 |
-2,77%
|
145,55
|
141,26
|
145,55
|
142,45
|
| 21/08/2026 |
8.941.862 |
3,37%
|
143,35
|
142,60
|
148,325
|
146,47
|
| 20/08/2026 |
7.446.659 |
-1,27%
|
143,25
|
141,02
|
145,92
|
142,07
|
| 19/08/2026 |
13.648.894 |
0,80%
|
142,13
|
137,46
|
146,08
|
143,81
|
| 18/08/2026 |
9.347.363 |
-2,73%
|
143,61
|
142,6496
|
144,64
|
142,79
|
| 17/08/2026 |
11.095.879 |
-2,41%
|
148,96
|
145,50
|
151,67
|
146,69
|
| 14/08/2026 |
11.380.347 |
-3,79%
|
155,30
|
148,8001
|
156,39
|
150,52
|
| 13/08/2026 |
12.893.913 |
1,96%
|
153,24
|
151,7709
|
159,25
|
156,22
|
| 12/08/2026 |
21.872.189 |
5,40%
|
151,45
|
147,89
|
154,89
|
153,28
|
| 11/08/2026 |
12.507.110 |
-3,84%
|
151,88
|
144,24
|
152,53
|
145,48
|
| 10/08/2026 |
12.272.979 |
3,00%
|
147,80
|
146,6201
|
151,99
|
151,05
|
| 07/08/2026 |
10.286.380 |
2,37%
|
145,53
|
142,34
|
147,16
|
146,75
|
| 06/08/2026 |
10.110.000 |
-0,68%
|
139,42
|
138,72
|
146,58
|
143,47
|
| 05/08/2026 |
10.551.971 |
-0,93%
|
145,5799
|
142,50
|
146,3899
|
144,39
|
| 04/08/2026 |
20.901.829 |
2,86%
|
139,56
|
139,4257
|
148,70
|
145,74
|
| 03/08/2026 |
24.753.826 |
9,46%
|
132,13
|
130,21
|
143,025
|
141,85
|
| 31/07/2026 |
8.668.617 |
1,73%
|
122,64
|
126,0701
|
130,2661
|
129,87
|
| 30/07/2026 |
18.867.326 |
8,32%
|
122,9043
|
117,74
|
128,34
|
127,56
|
| 29/07/2026 |
13.083.288 |
-1,68%
|
119,834
|
116,20
|
121,92
|
117,74
|
| 28/07/2026 |
13.995.745 |
0,25%
|
118,3553
|
114,50
|
122,33
|
119,96
|
| 27/07/2026 |
16.762.292 |
4,41%
|
118,1453
|
116,80
|
121,99
|
119,90
|
| 24/07/2026 |
24.217.940 |
-4,20%
|
122,4497
|
114,75
|
123,08
|
114,99
|
| 23/07/2026 |
15.385.694 |
-4,57%
|
124,00
|
119,4401
|
124,70
|
120,04
|
| 22/07/2026 |
11.060.370 |
-0,88%
|
125,93
|
124,70
|
128,84
|
125,84
|
| 21/07/2026 |
14.633.889 |
4,74%
|
122,85
|
122,21
|
127,37
|
127,05
|
| 20/07/2026 |
20.248.488 |
-3,98%
|
125,00
|
120,03
|
125,4897
|
121,38
|
| 17/07/2026 |
19.640.190 |
1,89%
|
121,1537
|
121,1537
|
128,43
|
126,41
|
| 16/07/2026 |
30.162.136 |
-6,25%
|
132,82
|
123,66
|
133,25
|
124,21
|
| 15/07/2026 |
25.031.869 |
3,71%
|
129,70
|
128,8414
|
133,90
|
132,49
|
| 14/07/2026 |
26.462.349 |
-2,76%
|
130,30
|
127,83
|
132,75
|
127,94
|
| 13/07/2026 |
28.218.350 |
-6,39%
|
139,7708
|
131,35
|
139,88
|
131,54
|
| 10/07/2026 |
13.854.529 |
-2,10%
|
145,3639
|
139,28
|
145,72
|
140,64
|
| 09/07/2026 |
18.166.956 |
2,66%
|
141,98
|
140,94
|
149,07
|
143,72
|
| 08/07/2026 |
16.822.221 |
-0,68%
|
139,21
|
137,545
|
141,83
|
140,49
|
| 07/07/2026 |
20.845.921 |
-1,55%
|
144,90
|
137,55
|
145,545
|
141,60
|
| 06/07/2026 |
17.969.891 |
2,51%
|
144,5322
|
141,16
|
145,6222
|
143,76
|
| 02/07/2026 |
19.827.979 |
-1,56%
|
144,09
|
138,8272
|
147,06
|
140,27
|
| 01/07/2026 |
22.426.353 |
-2,29%
|
145,50
|
142,50
|
147,55
|
142,50
|
| 30/06/2026 |
14.161.913 |
-0,54%
|
148,48
|
144,48
|
149,93
|
146,55
|
| 29/06/2026 |
15.261.514 |
-0,28%
|
154,1632
|
145,22
|
154,50
|
147,76
|
| 26/06/2026 |
14.776.882 |
-2,35%
|
150,065
|
148,00
|
153,53
|
148,53
|
| 25/06/2026 |
14.166.689 |
-3,10%
|
158,58
|
150,37
|
159,20
|
152,46
|
| 24/06/2026 |
17.080.233 |
-4,52%
|
164,07
|
155,35
|
165,75
|
157,53
|
| 23/06/2026 |
14.047.584 |
-5,57%
|
168,50
|
164,61
|
174,33
|
165,16
|
| 18/06/2026 |
11.242.142 |
0,50%
|
184,1075
|
175,07
|
187,99
|
175,07
|
| 17/06/2026 |
7.694.447 |
-2,61%
|
186,92
|
182,605
|
190,19
|
183,53
|
| 16/06/2026 |
7.951.873 |
-2,27%
|
190,31
|
187,72
|
195,30
|
188,33
|
| 15/06/2026 |
10.135.904 |
4,57%
|
188,26
|
186,2134
|
195,32
|
192,64
|
| 12/06/2026 |
12.824.433 |
-0,06%
|
183,93
|
179,00
|
185,535
|
184,13
|
| 11/06/2026 |
34.175.848 |
-8,80%
|
182,66
|
175,28
|
184,77
|
184,10
|
| 10/06/2026 |
16.734.922 |
-2,45%
|
200,60
|
198,18
|
212,4799
|
201,26
|
| 09/06/2026 |
13.534.469 |
-2,98%
|
214,06
|
197,82
|
220,50
|
205,81
|
| 08/06/2026 |
9.103.374 |
-0,93%
|
219,37
|
209,331
|
219,37
|
211,82
|
| 05/06/2026 |
14.096.244 |
-9,62%
|
231,28
|
209,4501
|
231,44
|
213,68
|
| 04/06/2026 |
9.336.593 |
2,70%
|
225,49
|
223,80
|
238,95
|
236,34
|
| 03/06/2026 |
11.514.337 |
-5,72%
|
241,40
|
227,605
|
241,7417
|
230,33
|
| 02/06/2026 |
15.520.784 |
-1,46%
|
237,84
|
237,65
|
249,00
|
244,58
|
| 01/06/2026 |
24.618.923 |
10,00%
|
231,60
|
224,60
|
250,25
|
248,15
|
| 29/05/2026 |
19.366.820 |
11,05%
|
209,92
|
208,02
|
226,29
|
225,78
|
