Oracle Corporation (ORCL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
23/01/2026	12.689.810	-0,66%	174,87	172,01	179,65	177,00
22/01/2026	11.308.605	2,46%	180,40	176,52	180,40	178,18
21/01/2026	19.299.268	-3,29%	181,0999	170,67	181,0999	173,88
20/01/2026	13.672.788	-5,80%	187,00	179,39	187,36	179,92
16/01/2026	8.999.762	0,65%	189,74	186,54	191,8653	191,09
15/01/2026	8.134.497	-1,87%	195,82	189,39	196,0424	189,85
14/01/2026	11.819.414	-4,15%	201,18	190,81	201,7702	193,61
13/01/2026	8.121.028	-1,30%	203,26	200,655	207,75	202,29
12/01/2026	13.138.836	3,06%	196,80	196,3377	207,38	204,68
09/01/2026	14.620.687	4,99%	190,22	188,80	200,18	198,52
08/01/2026	10.152.982	-1,65%	191,81	186,17	191,94	189,15
07/01/2026	5.829.295	-0,41%	193,3517	192,00	195,60	192,84
06/01/2026	8.262.739	0,60%	193,1815	190,70	194,875	193,75
05/01/2026	11.688.543	-1,55%	199,50	192,345	201,69	192,59
02/01/2026	9.080.710	0,48%	197,50	194,23	199,84	195,71
31/12/2025	5.340.274	-1,17%	197,0387	194,73	197,44	194,91
30/12/2025	6.452.536	0,87%	196,58	194,94	198,38	194,94
29/12/2025	6.870.867	-1,28%	193,4863	192,6515	198,5078	195,38
26/12/2025	6.253.242	0,21%	197,37	196,11	200,3699	197,99
24/12/2025	5.158.948	0,98%	195,00	194,42	198,28	197,49
23/12/2025	10.138.031	-1,53%	196,25	192,19	197,17	195,34
22/12/2025	14.798.623	3,34%	197,15	192,83	198,80	198,38
19/12/2025	26.643.771	6,88%	187,00	187,00	195,12	191,97
18/12/2025	16.337.021	0,88%	182,1009	178,58	184,76	180,03
17/12/2025	27.485.257	-5,39%	184,8008	177,07	186,50	178,46
16/12/2025	16.639.952	1,98%	184,40	184,11	189,80	188,65
15/12/2025	24.453.181	-2,75%	189,31	181,41	189,73	184,92
12/12/2025	31.540.764	-4,55%	196,60	185,985	197,845	189,97
11/12/2025	58.042.375	-10,87%	192,45	186,23	201,97	198,85
10/12/2025	15.479.088	1,03%	222,4946	217,58	225,32	223,01
09/12/2025	9.312.519	0,45%	220,30	218,28	222,62	221,53
08/12/2025	13.623.109	1,37%	221,3601	216,91	224,75	220,54
05/12/2025	13.618.793	1,52%	218,6515	213,62	219,812	217,58
04/12/2025	13.029.412	3,26%	208,26	206,315	216,35	214,33
03/12/2025	8.886.071	3,32%	201,15	199,40	207,92	207,73
02/12/2025	10.768.604	0,11%	205,1311	200,00	209,68	201,10
01/12/2025	7.360.903	-0,52%	200,0064	196,70	203,50	200,94
28/11/2025	7.725.136	-1,60%	198,63	197,61	209,5958	201,95
26/11/2025	15.376.459	3,89%	207,6869	202,24	210,8664	204,96
25/11/2025	16.340.658	-1,84%	195,5467	185,7919	199,41	197,03
24/11/2025	13.557.867	0,81%	197,55	194,30	203,615	200,28
21/11/2025	23.855.620	-5,64%	209,5251	193,55	209,80	198,76
20/11/2025	14.589.083	-6,59%	232,48	210,302	233,98	210,69
19/11/2025	11.186.407	2,32%	220,56	217,35	228,1499	225,53
18/11/2025	11.190.915	0,36%	216,0251	214,57	223,68	220,49
17/11/2025	8.346.707	-1,42%	219,83	215,56	222,80	219,86
14/11/2025	19.105.592	2,48%	211,93	210,82	227,05	222,85
13/11/2025	16.020.891	-4,15%	223,99	215,22	225,15	217,57
12/11/2025	12.131.645	-3,98%	237,00	226,17	238,87	226,99
11/11/2025	10.463.755	-1,92%	237,77	228,89	237,90	236,15
10/11/2025	8.646.515	0,34%	244,7559	237,07	247,24	240,83
07/11/2025	10.405.583	-1,89%	240,47	232,35	240,47	239,26
06/11/2025	9.979.175	-2,51%	249,36	239,42	249,36	243,80
05/11/2025	5.714.286	0,87%	248,59	247,03	252,40	250,31
04/11/2025	10.106.467	-3,87%	250,16	245,185	255,28	248,17
03/11/2025	7.844.725	-1,80%	261,202	255,25	265,45	257,85
31/10/2025	8.503.981	2,20%	259,9207	256,7097	265,81	262,61
30/10/2025	14.439.942	-6,58%	270,05	256,28	270,05	256,89
29/10/2025	9.154.628	-1,99%	282,06	271,35	282,117	275,30
28/10/2025	6.158.018	-0,14%	284,5016	280,55	285,46	280,83
27/10/2025	7.130.020	-0,69%	286,95	279,81	287,27	281,40
24/10/2025	6.446.179	1,27%	285,04	282,255	287,19	283,33
23/10/2025	7.989.683	2,77%	271,64	271,64	283,01	280,07
22/10/2025	7.843.520	-0,78%	275,00	269,25	277,17	272,66
21/10/2025	9.895.380	-0,64%	277,80	272,26	280,2999	275,15
20/10/2025	18.560.008	-4,85%	290,50	275,31	290,50	277,18
17/10/2025	20.405.436	-6,87%	305,43	287,50	306,00	291,31
16/10/2025	17.662.094	3,19%	307,70	303,07	322,54	313,00
15/10/2025	6.461.720	1,53%	304,49	298,94	311,01	303,62
14/10/2025	8.765.604	-2,83%	303,00	291,99	304,42	299,00
13/10/2025	11.665.045	5,14%	298,61	297,26	310,69	308,01
10/10/2025	15.009.146	-1,31%	302,28	292,01	307,72	292,96
09/10/2025	14.954.690	3,09%	292,67	287,28	300,97	296,96
08/10/2025	10.644.744	1,50%	285,20	283,60	291,53	288,13
07/10/2025	18.692.976	-2,48%	292,55	271,14	293,00	284,24
06/10/2025	6.106.305	1,91%	293,06	290,80	296,63	291,59
03/10/2025	7.350.794	-0,90%	289,92	284,00	294,64	286,14
02/10/2025	9.443.491	-0,08%	292,78	286,05	294,97	288,78
01/10/2025	12.885.904	2,76%	279,00	277,88	289,99	289,01
30/09/2025	12.835.838	-0,61%	281,30	275,90	284,00	281,24
29/09/2025	12.453.565	-0,22%	285,90	279,65	287,64	282,76
26/09/2025	14.693.450	-2,76%	292,73	283,1208	294,00	283,46
25/09/2025	21.644.442	-5,59%	295,99	288,55	299,15	291,33
24/09/2025	18.205.031	-1,66%	309,38	300,03	312,47	308,46
23/09/2025	19.329.506	-4,24%	325,70	310,05	325,70	313,83
22/09/2025	23.571.056	6,38%	308,18	306,92	329,49	328,15
19/09/2025	13.213.473	4,55%	299,62	297,33	311,01	308,66
18/09/2025	12.813.346	-1,50%	301,21	292,00	303,82	296,62
17/09/2025	14.352.102	-1,68%	306,20	295,03	308,66	301,41
16/09/2025	30.960.120	1,49%	311,3899	302,2724	319,97	306,65
15/09/2025	20.976.505	3,36%	304,25	297,29	307,03	302,14
12/09/2025	29.158.161	-5,16%	306,58	291,7588	307,97	292,18
11/09/2025	42.423.469	-6,31%	333,40	304,60	335,18	307,86
10/09/2025	77.981.297	35,96%	321,62	312,101	345,72	328,33
09/09/2025	13.579.832	1,32%	241,50	234,56	243,47	241,51
08/09/2025	9.711.105	2,45%	239,20	235,38	242,42	238,48
05/09/2025	8.234.437	4,40%	229,7503	225,885	234,615	232,80
04/09/2025	5.735.430	-0,20%	224,00	219,565	224,00	223,00
03/09/2025	3.995.447	-0,84%	226,09	221,75	226,50	223,45
02/09/2025	5.716.851	-0,37%	221,27	218,79	225,45	225,30