Oracle Corporation (ORCL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
06/03/2023	3.160.817	0,54%	89,44	89,15	90,665	89,735
03/03/2023	2.068.630	2,59%	87,25	87,08	89,285	89,225
02/03/2023	1.784.666	0,74%	86,30	85,87	87,2783	86,975
01/03/2023	1.579.676	-1,20%	86,72	85,99	87,21	86,35
28/02/2023	1.651.454	-0,61%	87,90	87,19	88,01	87,42
27/02/2023	1.835.535	-0,81%	88,89	87,36	88,94	87,94
24/02/2023	2.806.271	0,09%	87,245	87,15	88,89	88,655
23/02/2023	3.552.729	2,61%	87,18	87,09	89,4701	88,57
22/02/2023	1.467.237	0,13%	86,70	85,98	87,18	86,315
21/02/2023	1.853.315	-1,25%	86,74	86,15	86,94	86,19
20/02/2023	2.893.494	-0,50%	87,16	86,51	87,415	87,28
17/02/2023	2.893.494	-0,50%	87,16	86,51	87,415	87,28
16/02/2023	1.806.097	-0,71%	87,30	87,0126	88,2601	87,71
15/02/2023	1.532.903	-0,86%	88,82	88,03	89,21	88,32
14/02/2023	2.865.722	-1,59%	88,945	87,71	89,41	88,00
13/02/2023	2.036.589	1,92%	87,34	87,20	89,45	88,81
10/02/2023	1.691.322	0,50%	86,365	86,34	87,38	87,08
09/02/2023	1.646.022	-0,04%	87,15	86,325	87,895	86,66
08/02/2023	3.517.417	-1,19%	86,95	86,51	87,915	86,70
07/02/2023	4.345.986	-0,89%	87,88	86,30	88,02	87,74
06/02/2023	1.385.260	-1,12%	89,77	88,405	89,58	88,62
03/02/2023	2.347.758	0,27%	88,18	88,27	90,27	89,62
02/02/2023	3.720.201	-0,74%	90,55	88,945	91,21	89,38
01/02/2023	2.198.621	1,81%	88,26	88,21	90,645	90,06
31/01/2023	1.585.674	1,27%	87,75	87,35	88,46	88,455
30/01/2023	2.303.067	-1,82%	88,44	86,99	88,61	87,37
27/01/2023	2.088.948	-0,94%	89,53	88,97	89,72	88,99
26/01/2023	3.826.803	0,20%	89,86	89,10	90,47	89,82
25/01/2023	2.302.965	-0,07%	88,66	87,74	89,86	89,64
24/01/2023	2.854.526	0,81%	88,57	88,00	90,0931	89,69
23/01/2023	2.735.700	1,96%	87,12	86,97	89,125	88,96
20/01/2023	2.040.168	1,45%	86,03	85,50	87,38	87,1815
19/01/2023	1.963.340	-0,89%	86,39	85,255	86,99	85,94
18/01/2023	2.615.896	-2,05%	88,58	86,60	88,63	86,78
17/01/2023	2.674.297	-0,67%	89,15	88,425	89,42	88,605
16/01/2023	2.187.573	0,66%	87,77	87,66	89,4662	89,3685
13/01/2023	2.187.573	0,66%	87,77	87,66	89,4662	89,3685
12/01/2023	2.342.762	0,15%	88,76	88,17	89,19	88,73
11/01/2023	3.707.497	2,34%	87,37	87,095	88,66	88,52
10/01/2023	2.146.277	0,06%	85,68	85,57	86,61	86,47
09/01/2023	3.095.580	1,27%	86,95	86,16	87,59	86,42
06/01/2023	3.603.814	1,53%	84,79	83,83	86,34	85,60
05/01/2023	2.960.798	-0,23%	84,95	83,22	85,39	84,29
04/01/2023	3.499.719	0,92%	84,11	83,64	85,17	84,49
03/01/2023	3.605.417	2,42%	82,41	82,26	83,84	83,72
02/01/2023	2.119.006	0,52%	81,27	80,77	81,93	81,82
30/12/2022	2.119.006	0,52%	81,27	80,77	81,93	81,82
29/12/2022	1.436.690	1,81%	80,98	80,70	81,80	81,78
28/12/2022	1.446.031	-0,80%	81,08	80,20	81,635	80,33
27/12/2022	1.649.334	0,16%	80,85	80,605	81,47	80,98
23/12/2022	1.071.404	-0,06%	80,42	79,99	80,84	80,44
22/12/2022	2.869.159	-1,22%	80,94	79,44	81,17	80,51
21/12/2022	1.951.125	0,74%	81,35	80,94	82,135	81,54
20/12/2022	2.487.144	-0,35%	80,54	80,35	81,49	80,22
19/12/2022	3.264.923	1,16%	79,83	79,69	81,10	80,505
16/12/2022	3.094.299	-0,60%	79,88	79,48	80,46	79,59
15/12/2022	3.066.215	-2,10%	80,79	79,46	81,02	80,10
14/12/2022	4.333.811	1,56%	80,81	80,575	82,884	81,82
13/12/2022	10.834.678	-0,82%	85,00	79,70	85,55	80,61
12/12/2022	6.398.303	1,75%	80,32	79,935	81,41	81,26
09/12/2022	3.372.834	-0,10%	79,90	79,54	80,355	79,99
08/12/2022	2.448.026	1,64%	79,13	78,53	80,21	80,07
07/12/2022	1.901.283	-0,16%	78,84	78,585	79,445	78,785
06/12/2022	10.920.247	-0,69%	82,32	78,06	79,82	78,88
05/12/2022	14.637.633	-4,72%	82,32	79,41	82,34	79,42
02/12/2022	7.058.570	-1,62%	83,19	82,5857	83,62	82,75
01/12/2022	9.215.769	1,34%	80,42	82,35	84,53	84,14
30/11/2022	7.980.286	2,65%	80,42	80,00	83,17	82,99
29/11/2022	7.524.269	-0,65%	82,35	80,52	81,50	80,86
28/11/2022	8.207.477	-1,73%	82,35	81,07	82,14	81,293
25/11/2022	4.788.951	0,47%	79,96	82,535	83,485	82,95
24/11/2022	8.704.231	0,26%	79,96	81,78	82,915	82,33
23/11/2022	8.704.231	0,26%	79,96	81,78	82,915	82,33
22/11/2022	14.346.217	2,87%	79,96	79,83	82,21	82,11
21/11/2022	6.937.298	0,13%	79,56	78,91	80,10	79,83
18/11/2022	8.152.925	0,62%	79,92	78,85	80,46	79,69
17/11/2022	9.174.137	-0,99%	78,77	78,19	79,575	79,21
16/11/2022	9.315.393	1,47%	78,77	79,035	80,23	79,905
15/11/2022	10.566.114	0,02%	78,77	78,06	80,675	79,215
14/11/2022	3.054.411	1,03%	75,32	77,335	79,54	78,56
11/11/2022	2.941.592	0,54%	75,32	76,57	77,8911	77,58
10/11/2022	4.054.133	1,89%	75,32	76,71	78,4725	77,09
09/11/2022	2.061.072	-0,01%	75,32	75,31	76,54	75,635
08/11/2022	3.953.717	-1,47%	76,95	75,02	77,09	75,67
07/11/2022	2.135.078	0,99%	78,72	75,49	77,09	76,765
04/11/2022	2.990.766	1,33%	78,72	74,26	76,67	76,025
03/11/2022	2.601.288	-0,24%	78,72	74,05	75,685	74,88
02/11/2022	2.690.012	-1,52%	78,72	75,01	77,43	75,83
01/11/2022	3.481.566	-1,30%	78,72	76,34	79,23	77,00
31/10/2022	4.226.194	0,18%	76,53	76,40	78,33	77,50
28/10/2022	3.803.397	3,34%	75,01	75,39	77,675	77,40
27/10/2022	2.618.159	0,47%	75,01	74,545	75,8799	75,17
26/10/2022	4.103.202	3,53%	73,31	72,71	75,72	74,57
25/10/2022	3.388.408	0,34%	73,31	72,61	74,10	73,17
24/10/2022	4.761.580	-0,11%	72,97	71,78	73,69	72,68
21/10/2022	5.794.055	4,97%	70,61	70,38	72,79	72,69
20/10/2022	7.625.388	4,17%	67,53	67,19	69,92	69,27
19/10/2022	1.756.097	-1,73%	66,51	65,775	67,19	66,33
18/10/2022	2.549.542	-0,41%	68,01	66,33	68,57	67,045
17/10/2022	4.076.433	4,13%	65,69	65,87	67,565	67,05