Oracle Corporation (ORCL)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 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
|
