Oracle Corporation (ORCL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
25/07/2023	2.909.749	-0,09%	117,89	116,81	118,51	117,96
24/07/2023	2.322.227	0,37%	117,58	116,73	118,54	118,08
21/07/2023	3.992.973	1,47%	117,58	116,21	119,27	117,58
20/07/2023	5.048.589	-2,40%	117,58	115,2311	119,05	115,84
19/07/2023	3.230.197	-1,07%	118,68	118,42	121,345	119,4732
18/07/2023	4.098.891	1,61%	118,68	117,81	121,29	120,80
17/07/2023	2.734.314	-0,34%	118,68	118,2533	119,97	118,86
14/07/2023	3.278.365	1,57%	118,30	117,70	119,97	119,29
13/07/2023	3.904.046	1,23%	117,01	116,78	118,57	117,45
12/07/2023	4.843.793	0,72%	114,20	115,24	118,09	115,71
11/07/2023	2.301.031	0,79%	114,20	113,44	114,99	114,88
10/07/2023	2.689.632	-0,20%	114,41	113,66	115,03	114,38
07/07/2023	2.627.002	-0,73%	119,415	114,51	115,98	114,605
06/07/2023	3.319.447	-0,42%	119,415	114,64	115,78	115,47
05/07/2023	3.692.360	-1,02%	119,415	115,41	117,01	115,95
04/07/2023	1.976.551	-1,64%	119,415	116,825	118,25	117,1399
03/07/2023	1.976.433	-1,60%	119,415	116,825	118,25	117,18
30/06/2023	5.783.392	1,11%	119,415	119,05	121,725	119,085
29/06/2023	4.188.891	1,09%	115,575	114,645	117,79	117,80
28/06/2023	3.757.818	-0,94%	116,85	116,40	118,60	116,73
27/06/2023	2.952.385	0,66%	116,51	116,26	118,46	117,55
26/06/2023	3.384.719	-1,58%	118,01	116,70	119,425	116,77
23/06/2023	6.132.247	-1,63%	121,64	118,14	119,90	118,62
22/06/2023	5.162.240	-1,31%	121,64	120,07	122,59	120,50
21/06/2023	7.851.069	-0,03%	121,94	120,3684	123,36	122,00
20/06/2023	6.823.389	-2,72%	124,665	121,965	125,25	122,05
19/06/2023	6.459.229	-0,91%	127,14	125,15	127,40	125,40
16/06/2023	6.459.229	-0,91%	127,14	125,15	127,40	125,40
15/06/2023	13.669.477	3,50%	121,93	121,66	127,54	126,55
14/06/2023	12.868.371	4,77%	116,50	115,74	122,51	122,25
13/06/2023	20.093.368	0,40%	123,33	116,00	123,99	116,90
12/06/2023	17.201.106	6,06%	114,34	113,11	117,51	116,51
09/06/2023	5.630.940	2,35%	107,86	107,41	110,14	110,00
08/06/2023	3.777.692	2,10%	105,50	105,36	107,785	107,46
07/06/2023	3.746.460	-1,74%	107,05	104,835	108,37	105,24
06/06/2023	2.806.726	0,16%	106,71	106,16	107,49	107,10
05/06/2023	3.035.793	0,97%	105,91	105,525	107,60	106,92
02/06/2023	3.667.675	-0,10%	104,24	105,75	106,77	105,88
01/06/2023	3.460.429	0,05%	104,24	104,78	106,61	105,995
31/05/2023	4.018.507	0,48%	104,68	104,19	105,98	105,40
30/05/2023	4.018.507	0,48%	104,68	104,19	105,98	104,58
29/05/2023	5.770.257	-0,19%	97,95	104,03	106,23	104,09
26/05/2023	5.770.257	-0,19%	97,95	104,03	106,23	104,09
25/05/2023	6.731.446	5,94%	97,95	98,77	104,66	104,16
24/05/2023	2.113.628	-0,23%	97,95	97,2939	98,88	98,31
23/05/2023	3.831.975	-3,17%	101,09	98,465	101,43	98,54
22/05/2023	2.367.147	-1,04%	102,40	101,73	103,09	101,77
19/05/2023	2.767.012	0,34%	99,73	101,9226	103,07	102,69
18/05/2023	3.873.652	2,59%	99,73	99,73	102,46	102,35
17/05/2023	3.191.692	1,54%	98,96	98,43	100,40	99,76
16/05/2023	2.368.295	1,03%	97,245	96,92	98,845	98,26
15/05/2023	1.538.705	-0,58%	97,65	97,045	97,955	97,285
12/05/2023	1.976.010	0,42%	97,65	96,9303	97,915	97,85
11/05/2023	1.618.241	-0,96%	97,505	96,335	97,575	96,58
10/05/2023	2.060.310	1,04%	96,81	96,27	97,675	97,14
09/05/2023	2.251.190	-0,63%	96,25	96,10	96,89	96,18
08/05/2023	1.684.808	-0,19%	96,88	96,44	97,28	96,785
05/05/2023	2.743.020	2,12%	95,03	94,86	97,31	96,985
04/05/2023	1.767.407	-0,12%	95,00	94,41	95,11	94,67
03/05/2023	2.233.449	-0,03%	95,07	94,54	95,42	94,77
02/05/2023	2.061.255	-0,07%	94,92	93,85	95,23	94,80
01/05/2023	2.194.496	0,13%	94,93	94,70	95,73	94,845
28/04/2023	2.755.955	-0,44%	94,31	94,245	95,40	94,62
27/04/2023	2.042.813	1,43%	94,35	93,2906	95,09	95,045
26/04/2023	2.399.135	-0,37%	93,64	93,34	94,80	93,715
25/04/2023	2.081.328	-1,45%	95,105	94,03	95,68	94,06
24/04/2023	1.648.477	-0,37%	95,50	94,97	96,075	94,80
21/04/2023	2.274.224	0,35%	94,88	94,26	95,31	95,16
20/04/2023	2.047.615	-1,02%	95,93	94,60	96,15	94,835
19/04/2023	1.859.805	-0,66%	96,00	95,595	96,47	95,835
18/04/2023	2.856.556	1,40%	95,99	95,7749	96,74	96,93
17/04/2023	1.664.167	-0,12%	95,58	95,315	95,99	95,60
14/04/2023	2.547.041	0,18%	95,54	94,68	95,98	95,72
13/04/2023	2.314.941	1,76%	94,08	93,94	95,74	95,55
12/04/2023	3.018.784	-0,07%	94,38	93,60	95,31	93,90
11/04/2023	2.928.401	0,23%	93,28	93,28	94,13	93,9753
10/04/2023	3.596.483	-1,88%	94,745	93,5545	95,11	93,72
06/04/2023	3.614.422	1,09%	94,265	93,99	96,08	95,92
05/04/2023	3.175.749	0,95%	93,53	93,48	95,1076	94,89
04/04/2023	2.579.108	0,10%	93,85	92,93	94,01	94,015
03/04/2023	3.475.912	1,08%	92,38	92,09	93,995	93,92
31/03/2023	3.727.959	2,23%	90,64	90,46	92,995	92,53
30/03/2023	2.110.591	-0,12%	90,89	89,71	91,18	90,515
29/03/2023	2.130.669	0,88%	90,47	89,82	90,66	90,64
28/03/2023	2.761.733	-0,30%	90,09	89,48	90,88	89,87
27/03/2023	2.751.986	2,32%	88,34	88,545	90,49	90,05
24/03/2023	2.067.375	0,34%	88,10	87,51	88,48	88,08
23/03/2023	4.310.083	-2,14%	88,63	87,64	89,64	86,02
22/03/2023	2.659.335	0,34%	87,62	87,505	89,15	87,88
21/03/2023	2.449.605	0,74%	87,58	86,66	87,84	87,60
20/03/2023	2.851.388	1,99%	85,26	85,25	87,50	86,96
17/03/2023	2.766.739	0,47%	85,27	84,61	85,98	85,22
16/03/2023	4.755.227	2,23%	82,82	82,08	85,11	84,83
15/03/2023	4.598.803	-1,86%	83,28	82,13	83,295	82,99
14/03/2023	3.061.374	-0,46%	85,77	83,43	85,93	84,54
13/03/2023	3.663.350	1,02%	84,84	82,04	85,53	84,93
10/03/2023	6.548.744	-3,21%	84,84	82,90	85,185	84,0803
09/03/2023	3.665.880	-1,68%	88,60	86,53	89,64	87,00
08/03/2023	2.083.914	0,54%	88,42	88,15	89,085	88,84
07/03/2023	2.096.227	-1,54%	89,88	88,05	90,08	88,355