Oracle Corporation (ORCL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
14/10/2022	2.778.278	-0,84%	62,54	64,21	66,615	64,67
13/10/2022	3.976.474	2,09%	62,54	62,27	65,705	65,11
12/10/2022	2.941.951	2,25%	62,51	62,17	64,28	63,785
11/10/2022	2.644.866	-0,38%	61,7062	61,65	63,10	62,36
10/10/2022	2.104.558	-1,13%	63,58	62,03	63,89	62,565
07/10/2022	2.888.956	-2,48%	64,52	62,74	64,62	63,29
06/10/2022	2.408.373	-1,84%	66,39	65,225	66,80	65,295
05/10/2022	3.216.826	1,36%	64,79	64,51	67,19	66,58
04/10/2022	3.773.880	3,88%	63,89	63,65	65,83	65,695
03/10/2022	3.553.850	3,20%	61,58	60,805	63,235	63,078
30/09/2022	2.664.886	-0,51%	64,28	61,06	62,14	61,12
29/09/2022	3.571.682	-2,58%	64,28	60,78	62,59	61,415
28/09/2022	2.395.790	0,62%	64,28	62,25	63,345	62,808
27/09/2022	3.120.517	-0,01%	64,28	62,035	64,3964	63,47
26/09/2022	2.232.951	-1,70%	64,28	63,41	64,92	63,465
23/09/2022	3.699.166	-2,20%	65,31	63,87	65,44	64,565
22/09/2022	2.473.722	-1,12%	66,77	65,84	66,94	66,015
21/09/2022	2.027.986	-2,01%	68,71	66,74	68,87	66,7517
20/09/2022	3.257.813	-1,85%	68,20	67,449	68,455	67,80
19/09/2022	2.646.089	0,28%	68,37	67,905	69,125	69,02
16/09/2022	4.240.384	-1,78%	69,58	68,245	69,75	68,99
15/09/2022	4.515.222	-2,91%	71,56	69,745	72,08	70,09
14/09/2022	7.996.209	-5,15%	75,77	71,77	75,86	72,15
13/09/2022	12.658.598	-1,38%	76,53	75,785	79,4101	76,055
12/09/2022	5.537.017	1,71%	76,715	76,27	77,3771	77,22
09/09/2022	3.129.106	1,24%	73,63	74,44	76,00	75,91
08/09/2022	2.678.574	0,28%	73,63	73,61	74,79	74,70
07/09/2022	2.150.118	1,45%	73,63	73,43	74,67	74,93
06/09/2022	2.260.230	-1,11%	74,60	73,55	75,19	73,855
05/09/2022	3.670.338	-0,80%	75,71	74,49	76,76	74,69
02/09/2022	3.670.338	-0,80%	75,71	74,49	76,76	74,69
01/09/2022	3.132.805	1,48%	74,53	73,53	75,37	75,295
31/08/2022	2.225.503	0,09%	74,53	74,04	75,145	74,21
30/08/2022	1.770.979	-0,07%	74,53	73,465	74,67	74,15
29/08/2022	1.350.370	-0,54%	74,13	74,07	74,86	74,25
26/08/2022	1.443.285	-2,72%	76,98	74,57	77,25	74,82
25/08/2022	1.220.565	0,95%	76,34	75,98	76,91	76,90
24/08/2022	1.297.156	-0,37%	76,49	76,05	76,56	76,14
23/08/2022	1.399.157	-0,06%	76,41	76,33	77,0123	76,415
22/08/2022	2.015.595	-2,74%	77,84	76,17	77,93	76,505
19/08/2022	1.552.746	-0,86%	79,08	78,4392	79,13	78,69
18/08/2022	1.496.661	0,16%	79,31	79,01	79,8835	79,37
17/08/2022	2.480.758	-0,40%	79,08	78,98	79,77	79,20
16/08/2022	2.068.128	0,56%	78,88	78,85	79,655	79,55
15/08/2022	1.341.941	-0,04%	78,85	78,50	79,41	79,12
12/08/2022	2.393.460	2,55%	77,92	77,70	79,42	79,155
11/08/2022	2.685.189	-0,41%	77,92	77,08	78,00	77,19
10/08/2022	1.894.689	-0,13%	77,56	77,213	77,98	76,67
09/08/2022	1.538.396	1,35%	76,15	75,8501	76,91	77,50
08/08/2022	1.900.325	-1,13%	76,92	76,2708	77,43	76,48
05/08/2022	2.080.234	-0,10%	76,10	76,00	77,40	77,35
04/08/2022	1.416.803	0,07%	77,45	77,12	77,85	77,43
03/08/2022	1.800.045	1,23%	76,81	76,30	77,76	77,33
02/08/2022	2.556.457	-1,21%	76,97	76,06	77,26	76,51
01/08/2022	2.186.462	-0,62%	77,15	76,70	77,8081	77,40
29/07/2022	1.532.403	1,09%	77,16	77,00	78,155	77,88
28/07/2022	2.188.336	1,53%	75,64	75,31	77,275	77,04
27/07/2022	2.386.771	2,78%	74,40	74,32	76,12	75,88
26/07/2022	2.543.385	-1,07%	75,26	73,6825	75,30	74,06
25/07/2022	2.576.466	-0,11%	75,26	74,34	75,43	74,85
22/07/2022	2.791.928	0,51%	74,86	74,26	75,275	74,92
21/07/2022	2.833.143	2,76%	72,305	72,1272	74,63	74,57
20/07/2022	1.747.090	-0,59%	70,66	72,16	72,98	72,04
19/07/2022	2.949.107	2,78%	70,66	70,31	72,30	72,16
18/07/2022	1.722.064	-0,74%	71,23	70,145	71,68	70,22
15/07/2022	1.733.903	1,76%	70,07	70,04	70,87	70,70
14/07/2022	1.958.414	-0,80%	69,05	68,23	69,585	69,47
13/07/2022	2.025.216	-0,57%	69,03	68,68	70,53	70,01
12/07/2022	2.772.795	-1,09%	71,65	70,07	71,94	70,80
11/07/2022	1.736.733	-0,29%	70,95	70,91	71,965	71,64
08/07/2022	1.830.449	0,06%	71,75	71,335	72,24	71,87
07/07/2022	2.378.792	0,22%	71,91	71,175	71,98	71,82
06/07/2022	2.227.246	-2,03%	72,24	71,31	72,74	70,56
05/07/2022	4.139.562	1,37%	70,31	70,19	72,00	72,02
04/07/2022	3.037.562	1,37%	68,37	69,82	70,98	70,86
01/07/2022	3.037.562	1,37%	68,37	69,82	70,98	70,86
30/06/2022	2.896.369	0,97%	68,37	68,28	70,25	69,88
29/06/2022	2.733.519	0,90%	69,00	68,79	70,09	69,215
28/06/2022	2.432.584	-2,60%	70,49	68,53	71,05	68,58
27/06/2022	2.853.187	-0,23%	69,64	68,94	70,85	70,41
24/06/2022	7.133.236	4,44%	68,32	67,99	70,73	70,60
23/06/2022	3.124.650	1,65%	66,45	66,33	67,87	67,63
22/06/2022	2.880.455	-1,86%	67,19	66,38	67,57	66,46
21/06/2022	3.423.622	-0,05%	68,62	67,39	69,53	67,6857
20/06/2022	4.306.875	-2,59%	68,70	67,3899	69,37	67,70
17/06/2022	4.306.875	-2,59%	68,70	67,3899	69,37	67,70
16/06/2022	3.938.338	-1,26%	68,48	67,61	68,96	68,74
15/06/2022	4.643.950	-0,17%	70,36	68,67	71,415	70,60
14/06/2022	14.694.170	10,47%	72,00	69,02	72,43	70,78
13/06/2022	5.314.364	-5,70%	71,06	63,76	66,09	63,37
10/06/2022	2.389.979	-2,33%	71,06	66,96	68,215	67,605
09/06/2022	2.300.933	-2,91%	71,06	69,22	71,16	69,30
08/06/2022	1.749.393	-1,76%	72,02	70,94	72,14	71,41
07/06/2022	2.055.714	-0,19%	72,63	71,59	73,1209	72,83
06/06/2022	1.847.801	1,63%	72,63	72,63	74,84	72,96
03/06/2022	3.072.997	-1,89%	72,64	71,2273	72,955	71,76
02/06/2022	2.665.275	1,90%	71,53	71,01	73,185	72,96
01/06/2022	2.093.537	-2,33%	73,07	71,15	73,26	70,30
31/05/2022	3.065.837	-0,08%	72,43	71,52	72,97	72,725
30/05/2022	1.843.830	1,37%	72,43	71,58	72,845	72,66