Oracle Corporation (ORCL)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 29/08/2025 |
9.094.114 |
-5,86%
|
239,29
|
223,11
|
239,30
|
226,13
|
| 28/08/2025 |
4.612.358 |
1,83%
|
235,94
|
235,12
|
241,95
|
240,32
|
| 27/08/2025 |
3.057.698 |
0,64%
|
234,01
|
232,6471
|
236,53
|
235,81
|
| 26/08/2025 |
2.912.954 |
-0,50%
|
235,99
|
232,72
|
236,905
|
234,21
|
| 25/08/2025 |
3.222.130 |
-0,42%
|
235,59
|
235,27
|
239,03
|
235,41
|
| 22/08/2025 |
4.858.289 |
1,36%
|
233,57
|
231,48
|
238,50
|
236,37
|
| 21/08/2025 |
3.917.113 |
-0,81%
|
233,30
|
232,43
|
235,9199
|
233,16
|
| 20/08/2025 |
6.017.028 |
0,23%
|
232,79
|
228,2543
|
235,88
|
235,06
|
| 19/08/2025 |
8.993.092 |
-5,83%
|
248,69
|
232,23
|
249,25
|
234,62
|
| 18/08/2025 |
3.064.434 |
0,32%
|
248,36
|
243,67
|
249,15
|
249,07
|
| 15/08/2025 |
5.161.903 |
1,36%
|
245,64
|
242,925
|
250,61
|
248,28
|
| 14/08/2025 |
5.678.323 |
0,13%
|
242,63
|
242,60
|
248,915
|
244,96
|
| 13/08/2025 |
7.107.448 |
-3,81%
|
255,17
|
242,635
|
257,6699
|
244,18
|
| 12/08/2025 |
4.580.969 |
0,44%
|
253,99
|
251,08
|
257,85
|
253,86
|
| 11/08/2025 |
4.772.392 |
1,05%
|
248,62
|
245,56
|
254,69
|
252,68
|
| 08/08/2025 |
4.715.065 |
0,27%
|
249,78
|
247,86
|
250,8934
|
250,05
|
| 07/08/2025 |
6.661.289 |
-2,64%
|
258,00
|
246,53
|
258,70
|
249,39
|
| 06/08/2025 |
5.581.425 |
0,30%
|
257,00
|
251,72
|
257,17
|
256,43
|
| 05/08/2025 |
6.397.939 |
1,24%
|
255,63
|
251,37
|
258,4872
|
255,67
|
| 04/08/2025 |
4.466.595 |
3,30%
|
246,00
|
245,58
|
252,91
|
252,53
|
| 01/08/2025 |
7.081.554 |
-3,68%
|
247,00
|
242,00
|
248,41
|
244,42
|
| 31/07/2025 |
7.813.693 |
1,27%
|
256,00
|
253,318
|
260,87
|
253,77
|
| 30/07/2025 |
3.589.055 |
0,22%
|
250,43
|
245,60
|
250,91
|
250,60
|
| 29/07/2025 |
4.775.067 |
0,92%
|
246,47
|
243,42
|
253,07
|
249,98
|
| 28/07/2025 |
3.943.726 |
1,01%
|
246,83
|
243,42
|
247,745
|
247,71
|
| 25/07/2025 |
4.330.081 |
0,94%
|
242,71
|
240,5601
|
245,47
|
245,12
|
| 24/07/2025 |
4.430.798 |
0,38%
|
240,14
|
238,70
|
244,08
|
242,83
|
| 23/07/2025 |
4.314.144 |
1,63%
|
241,98
|
235,4101
|
243,42
|
241,90
|
| 22/07/2025 |
6.328.932 |
-2,23%
|
245,47
|
235,61
|
246,80
|
238,11
|
| 21/07/2025 |
4.067.021 |
-0,87%
|
246,01
|
243,24
|
246,80
|
243,54
|
| 18/07/2025 |
5.250.287 |
-1,27%
|
242,76
|
242,01
|
251,5999
|
245,45
|
| 17/07/2025 |
10.057.860 |
3,20%
|
235,56
|
233,20
|
251,5999
|
248,75
|
| 16/07/2025 |
6.844.593 |
2,62%
|
235,84
|
229,23
|
241,33
|
241,30
|
| 15/07/2025 |
5.717.059 |
2,51%
|
229,395
|
225,12
|
235,60
|
234,96
|
| 14/07/2025 |
5.849.168 |
-0,56%
|
229,00
|
225,12
|
230,65
|
229,28
|
| 11/07/2025 |
4.822.007 |
-1,89%
|
239,66
|
229,87
|
240,84
|
230,56
|
| 10/07/2025 |
6.498.152 |
-0,09%
|
235,51
|
232,00
|
240,84
|
235,00
|
| 09/07/2025 |
6.026.772 |
0,61%
|
237,13
|
232,00
|
241,4385
|
235,31
|
| 08/07/2025 |
11.217.991 |
0,96%
|
234,50
|
229,50
|
241,4385
|
234,50
|
| 07/07/2025 |
8.855.118 |
-2,13%
|
235,73
|
229,52
|
235,73
|
232,26
|
| 04/07/2025 |
11.563.037 |
3,25%
|
233,25
|
231,20
|
237,9899
|
237,32
|
| 03/07/2025 |
11.553.115 |
3,26%
|
218,22
|
216,80
|
237,9899
|
237,03
|
| 02/07/2025 |
12.563.031 |
5,03%
|
219,36
|
216,3079
|
230,83
|
229,98
|
| 01/07/2025 |
9.090.849 |
0,12%
|
226,65
|
216,3079
|
228,22
|
218,96
|
| 30/06/2025 |
15.308.258 |
3,99%
|
225,64
|
218,3801
|
228,22
|
218,63
|
| 27/06/2025 |
5.139.838 |
-1,12%
|
212,00
|
209,97
|
214,73
|
210,24
|
| 26/06/2025 |
5.655.097 |
1,00%
|
214,92
|
210,26
|
216,9299
|
212,82
|
| 25/06/2025 |
6.459.131 |
-2,11%
|
209,54
|
208,55
|
216,9299
|
210,72
|
| 24/06/2025 |
9.052.717 |
4,03%
|
206,01
|
202,54
|
216,365
|
215,27
|
| 23/06/2025 |
5.482.065 |
0,91%
|
204,99
|
202,54
|
207,26
|
207,04
|
| 20/06/2025 |
8.475.250 |
-2,71%
|
211,79
|
204,64
|
214,7199
|
205,17
|
| 18/06/2025 |
9.217.361 |
1,29%
|
210,66
|
207,4805
|
215,88
|
210,87
|
| 17/06/2025 |
9.311.404 |
-1,30%
|
210,15
|
207,4805
|
215,88
|
208,18
|
| 16/06/2025 |
12.580.036 |
-1,92%
|
213,82
|
209,9763
|
215,17
|
211,10
|
| 13/06/2025 |
33.202.661 |
7,73%
|
189,96
|
188,88
|
216,59
|
215,22
|
| 12/06/2025 |
31.508.655 |
13,28%
|
177,51
|
176,21
|
202,49
|
199,86
|
| 11/06/2025 |
7.079.377 |
-0,45%
|
177,61
|
174,28
|
179,54
|
176,38
|
| 10/06/2025 |
5.570.904 |
0,19%
|
177,44
|
173,80
|
178,73
|
177,48
|
| 09/06/2025 |
5.224.750 |
1,80%
|
174,80
|
173,80
|
178,73
|
177,15
|
| 06/06/2025 |
3.693.069 |
1,68%
|
169,00
|
168,755
|
174,77
|
174,02
|
| 05/06/2025 |
4.200.910 |
1,81%
|
169,71
|
167,57
|
172,2599
|
171,14
|
| 04/06/2025 |
3.299.592 |
-0,47%
|
169,80
|
166,59
|
170,48
|
168,10
|
| 03/06/2025 |
4.195.008 |
1,54%
|
163,67
|
162,60
|
169,33
|
169,14
|
| 02/06/2025 |
3.176.387 |
0,63%
|
164,985
|
162,60
|
166,87
|
166,57
|
| 30/05/2025 |
3.928.535 |
1,33%
|
164,92
|
161,49
|
165,75
|
165,53
|
| 29/05/2025 |
3.552.567 |
-0,58%
|
161,79
|
161,28
|
166,42
|
162,90
|
| 28/05/2025 |
3.742.528 |
1,08%
|
162,00
|
158,92
|
164,31
|
163,85
|
| 27/05/2025 |
3.777.575 |
3,81%
|
159,30
|
158,92
|
162,40
|
161,91
|
| 23/05/2025 |
3.440.488 |
-0,85%
|
156,975
|
153,30
|
159,19
|
155,97
|
| 22/05/2025 |
3.872.011 |
0,08%
|
158,83
|
156,459
|
160,883
|
157,31
|
| 21/05/2025 |
2.944.232 |
-1,95%
|
158,41
|
156,459
|
160,883
|
157,18
|
| 20/05/2025 |
3.771.769 |
0,42%
|
159,39
|
157,58
|
161,9699
|
160,31
|
| 19/05/2025 |
4.903.200 |
-0,53%
|
159,18
|
157,8289
|
161,9699
|
159,64
|
| 16/05/2025 |
3.203.424 |
0,68%
|
161,60
|
158,52
|
161,74
|
160,49
|
| 15/05/2025 |
5.009.312 |
-2,18%
|
163,01
|
158,9225
|
163,41
|
159,40
|
| 14/05/2025 |
3.475.274 |
0,36%
|
158,41
|
157,57
|
163,7778
|
162,95
|
