Oracle Corporation (ORCL)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 24/04/2026 |
18.164.078 |
-1,70%
|
179,5999
|
168,805
|
180,64
|
173,28
|
| 23/04/2026 |
21.284.546 |
-5,97%
|
182,028
|
174,08
|
182,6077
|
176,28
|
| 22/04/2026 |
18.063.224 |
3,52%
|
186,75
|
182,80
|
189,18
|
187,50
|
| 21/04/2026 |
23.727.736 |
2,12%
|
178,75
|
176,0178
|
185,34
|
181,17
|
| 20/04/2026 |
12.709.853 |
1,43%
|
175,35
|
173,51
|
177,70
|
177,58
|
| 17/04/2026 |
26.336.819 |
-1,87%
|
183,84
|
173,36
|
184,50
|
175,06
|
| 16/04/2026 |
27.003.030 |
5,05%
|
176,97
|
173,80
|
180,26
|
178,34
|
| 15/04/2026 |
24.221.073 |
4,29%
|
166,78
|
166,26
|
172,56
|
169,81
|
| 14/04/2026 |
33.645.789 |
4,86%
|
165,5783
|
161,56
|
169,40
|
163,00
|
| 13/04/2026 |
27.655.336 |
12,64%
|
138,5502
|
138,5502
|
155,91
|
155,62
|
| 10/04/2026 |
14.833.955 |
0,04%
|
137,10
|
134,57
|
140,165
|
138,09
|
| 09/04/2026 |
16.207.988 |
-3,67%
|
142,9642
|
136,01
|
143,10
|
137,86
|
| 08/04/2026 |
13.250.031 |
0,58%
|
149,31
|
142,90
|
151,46
|
143,16
|
| 07/04/2026 |
8.714.827 |
-1,60%
|
143,99
|
139,94
|
144,57
|
143,17
|
| 06/04/2026 |
6.357.758 |
-0,48%
|
146,90
|
143,85
|
148,55
|
145,54
|
| 02/04/2026 |
7.775.873 |
0,84%
|
141,82
|
140,30
|
146,4564
|
146,38
|
| 01/04/2026 |
10.769.450 |
-1,24%
|
149,97
|
144,67
|
149,9817
|
145,23
|
| 31/03/2026 |
11.534.371 |
6,04%
|
140,668
|
139,85
|
147,39
|
147,11
|
| 30/03/2026 |
9.908.549 |
-0,60%
|
140,27
|
136,9501
|
141,18
|
138,80
|
| 27/03/2026 |
9.641.137 |
-2,10%
|
140,04
|
138,315
|
141,69
|
139,66
|
| 26/03/2026 |
8.694.494 |
-2,19%
|
144,05
|
142,54
|
146,47
|
142,81
|
| 25/03/2026 |
11.585.121 |
-0,84%
|
148,40
|
144,6008
|
149,83
|
146,02
|
| 24/03/2026 |
12.877.850 |
-4,66%
|
153,57
|
146,85
|
153,90
|
147,09
|
| 23/03/2026 |
10.214.639 |
3,16%
|
151,80
|
150,72
|
155,77
|
154,34
|
| 20/03/2026 |
11.072.076 |
-3,97%
|
154,0922
|
148,03
|
154,10
|
149,68
|
| 19/03/2026 |
12.624.607 |
1,69%
|
150,17
|
148,90
|
156,92
|
155,52
|
| 18/03/2026 |
10.218.412 |
-1,16%
|
154,13
|
152,04
|
154,9652
|
152,90
|
| 17/03/2026 |
14.415.195 |
-0,88%
|
156,21
|
153,5001
|
158,805
|
154,69
|
| 16/03/2026 |
12.652.224 |
0,44%
|
156,89
|
154,5104
|
158,74
|
155,97
|
| 13/03/2026 |
15.608.702 |
-2,55%
|
160,45
|
154,15
|
160,765
|
155,11
|
| 12/03/2026 |
20.205.809 |
-2,70%
|
163,95
|
158,61
|
167,8196
|
159,16
|
| 11/03/2026 |
48.485.924 |
9,14%
|
164,7892
|
160,585
|
171,76
|
163,12
|
| 10/03/2026 |
20.367.241 |
-0,96%
|
153,30
|
148,45
|
154,14
|
149,40
|
| 09/03/2026 |
16.118.087 |
-0,96%
|
151,50
|
146,4348
|
152,00
|
151,56
|
| 06/03/2026 |
20.365.518 |
-1,19%
|
153,75
|
151,67
|
159,19
|
152,96
|
| 05/03/2026 |
12.453.694 |
1,60%
|
152,42
|
150,12
|
157,90
|
154,79
|
| 04/03/2026 |
9.095.746 |
2,19%
|
151,00
|
148,475
|
153,61
|
152,37
|
| 03/03/2026 |
10.502.473 |
-0,17%
|
144,70
|
143,05
|
150,93
|
149,01
|
| 02/03/2026 |
12.230.274 |
2,60%
|
140,19
|
140,1104
|
150,17
|
149,25
|
| 27/02/2026 |
14.305.361 |
-3,27%
|
145,20
|
142,10
|
146,08
|
145,40
|
| 26/02/2026 |
11.236.170 |
1,49%
|
148,80
|
145,15
|
152,38
|
150,31
|
| 25/02/2026 |
14.934.991 |
1,25%
|
149,73
|
147,335
|
153,2794
|
147,89
|
| 24/02/2026 |
11.438.271 |
3,32%
|
141,01
|
138,73
|
146,76
|
146,14
|
| 23/02/2026 |
18.577.502 |
-4,75%
|
145,9765
|
138,585
|
145,9765
|
141,31
|
| 20/02/2026 |
15.899.007 |
-5,40%
|
154,31
|
147,39
|
154,61
|
148,08
|
| 19/02/2026 |
7.878.365 |
0,21%
|
156,2597
|
155,77
|
160,0827
|
156,54
|
| 18/02/2026 |
6.909.138 |
1,39%
|
154,3279
|
151,37
|
157,30
|
156,17
|
| 17/02/2026 |
10.290.147 |
-3,84%
|
158,00
|
152,88
|
159,28
|
153,97
|
| 13/02/2026 |
9.582.788 |
2,49%
|
157,32
|
155,29
|
162,20
|
160,14
|
| 12/02/2026 |
13.352.770 |
-0,49%
|
158,07
|
152,50
|
159,03
|
156,48
|
| 11/02/2026 |
13.527.173 |
-1,66%
|
163,6186
|
154,00
|
163,63
|
157,16
|
| 10/02/2026 |
21.219.116 |
2,07%
|
159,70
|
156,99
|
165,39
|
159,89
|
| 09/02/2026 |
28.575.902 |
9,48%
|
144,25
|
144,25
|
159,75
|
156,59
|
| 06/02/2026 |
16.746.574 |
4,63%
|
138,92
|
138,91
|
143,3997
|
143,3997
|
| 05/02/2026 |
22.770.146 |
-6,87%
|
145,08
|
135,25
|
146,55
|
136,48
|
| 04/02/2026 |
23.911.779 |
-5,10%
|
154,20
|
144,432
|
154,30
|
146,67
|
| 03/02/2026 |
26.061.963 |
-3,39%
|
158,50
|
151,90
|
160,06
|
154,67
|
| 02/02/2026 |
25.474.247 |
-2,55%
|
171,1558
|
160,00
|
171,20
|
160,06
|
| 30/01/2026 |
12.026.114 |
-2,03%
|
167,88
|
163,24
|
168,90
|
164,58
|
| 29/01/2026 |
21.346.756 |
-2,38%
|
170,54
|
161,52
|
171,30
|
169,01
|
| 28/01/2026 |
19.662.484 |
-1,20%
|
175,15
|
171,86
|
181,68
|
172,80
|
| 27/01/2026 |
13.434.745 |
-4,12%
|
178,7896
|
173,68
|
179,40
|
174,90
|
| 26/01/2026 |
10.870.112 |
2,99%
|
177,97
|
177,97
|
185,30
|
182,44
|
| 23/01/2026 |
12.689.810 |
-0,66%
|
174,87
|
172,01
|
179,65
|
177,16
|
| 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
|
