Cotações Históricas ORCL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 139,01 | 1,19 | 0,86% | 138,98 | 139,96 | 138,38 | 5.136.849 |
25 Jul 2024 | 137,82 | -0,95 | -0,68% | 139,62 | 141,07 | 137,70 | 7.525.023 |
24 Jul 2024 | 138,77 | -4,34 | -3,03% | 142,24 | 142,64 | 138,40 | 7.868.020 |
23 Jul 2024 | 143,11 | 2,64 | 1,88% | 141,05 | 143,22 | 141,00 | 6.692.364 |
22 Jul 2024 | 140,4711 | 1,91 | 1,38% | 139,74 | 140,68 | 139,12 | 3.432.528 |
19 Jul 2024 | 138,56 | 0,53 | 0,38% | 139,29 | 140,44 | 138,08 | 5.644.154 |
18 Jul 2024 | 138,03 | -1,23 | -0,88% | 140,07 | 140,07 | 137,202 | 5.979.036 |
17 Jul 2024 | 139,26 | -3,35 | -2,35% | 140,57 | 141,79 | 138,6801 | 8.879.813 |
16 Jul 2024 | 142,61 | -0,46 | -0,32% | 143,55 | 143,55 | 142,05 | 7.181.225 |
15 Jul 2024 | 143,07 | -1,70 | -1,17% | 145,94 | 146,59 | 141,92 | 8.682.330 |
12 Jul 2024 | 144,77 | 2,01 | 1,41% | 142,71 | 145,13 | 141,26 | 7.358.654 |
11 Jul 2024 | 142,76 | 0,69 | 0,49% | 142,22 | 143,48 | 141,6784 | 5.109.894 |
10 Jul 2024 | 142,07 | 1,39 | 0,99% | 141,12 | 142,38 | 139,735 | 6.326.409 |
09 Jul 2024 | 140,68 | -4,35 | -3,00% | 145,13 | 145,6999 | 138,00 | 14.334.718 |
08 Jul 2024 | 145,03 | 0,20 | 0,14% | 144,76 | 145,23 | 143,43 | 8.620.836 |
05 Jul 2024 | 144,83 | 0,45 | 0,31% | 144,83 | 145,785 | 144,02 | 5.362.487 |
03 Jul 2024 | 144,38 | 1,10 | 0,77% | 143,85 | 144,65 | 143,50 | 3.560.780 |
02 Jul 2024 | 143,28 | 0,19 | 0,13% | 142,63 | 144,22 | 142,55 | 5.920.052 |
01 Jul 2024 | 143,09 | 1,89 | 1,34% | 141,62 | 144,055 | 141,07 | 6.550.987 |
28 Jun 2024 | 141,20 | 1,02 | 0,73% | 140,01 | 142,82 | 139,27 | 25.814.408 |
27 Jun 2024 | 140,18 | 1,95 | 1,41% | 139,65 | 141,42 | 138,81 | 7.514.801 |
26 Jun 2024 | 138,23 | -0,94 | -0,68% | 139,25 | 140,745 | 138,08 | 8.034.603 |
25 Jun 2024 | 139,17 | -0,72 | -0,51% | 139,00 | 139,55 | 137,56 | 8.469.393 |
24 Jun 2024 | 139,89 | -1,61 | -1,14% | 139,83 | 141,53 | 139,12 | 7.788.853 |
21 Jun 2024 | 141,50 | -1,41 | -0,99% | 143,90 | 143,90 | 140,44 | 14.957.549 |
20 Jun 2024 | 142,91 | -1,73 | -1,20% | 145,31 | 145,32 | 141,95 | 8.940.161 |
18 Jun 2024 | 144,64 | 3,33 | 2,36% | 141,47 | 145,06 | 141,22 | 11.627.635 |
17 Jun 2024 | 141,31 | 3,18 | 2,30% | 138,86 | 141,44 | 138,25 | 11.230.643 |
14 Jun 2024 | 138,13 | -1,72 | -1,23% | 139,16 | 139,97 | 137,38 | 11.328.173 |
13 Jun 2024 | 139,85 | -0,53 | -0,38% | 140,43 | 142,40 | 138,77 | 13.734.728 |
12 Jun 2024 | 140,38 | 16,50 | 13,32% | 134,30 | 140,955 | 134,28 | 37.484.020 |
11 Jun 2024 | 123,88 | -0,62 | -0,50% | 124,21 | 124,83 | 122,29 | 18.120.920 |
10 Jun 2024 | 124,50 | -1,42 | -1,13% | 125,73 | 126,95 | 124,05 | 10.128.276 |
07 Jun 2024 | 125,92 | 2,42 | 1,96% | 124,39 | 126,22 | 123,27 | 11.270.154 |
06 Jun 2024 | 123,50 | 0,87 | 0,71% | 122,72 | 124,27 | 122,25 | 7.346.370 |
05 Jun 2024 | 122,63 | 2,56 | 2,13% | 121,43 | 122,79 | 120,5077 | 5.965.356 |
04 Jun 2024 | 120,07 | 0,79 | 0,66% | 119,11 | 120,37 | 118,72 | 7.972.023 |
03 Jun 2024 | 119,28 | 2,09 | 1,78% | 117,75 | 119,33 | 117,34 | 7.253.928 |
31 Mai 2024 | 117,19 | 0,10 | 0,09% | 116,79 | 117,4175 | 114,55 | 12.756.294 |
30 Mai 2024 | 117,09 | -6,65 | -5,37% | 120,50 | 121,44 | 117,03 | 10.821.666 |
29 Mai 2024 | 123,74 | -0,75 | -0,60% | 122,99 | 123,92 | 122,77 | 4.730.019 |
28 Mai 2024 | 124,49 | 1,58 | 1,29% | 123,24 | 124,82 | 123,011 | 6.851.599 |
24 Mai 2024 | 122,91 | -1,18 | -0,95% | 123,57 | 123,57 | 121,42 | 7.166.101 |
23 Mai 2024 | 124,09 | -0,51 | -0,41% | 126,55 | 126,70 | 123,16 | 5.811.191 |
22 Mai 2024 | 124,60 | -0,03 | -0,02% | 124,71 | 125,16 | 123,295 | 5.702.317 |
21 Mai 2024 | 124,63 | 0,11 | 0,09% | 124,39 | 125,36 | 123,92 | 5.548.569 |
20 Mai 2024 | 124,52 | 1,02 | 0,83% | 123,80 | 124,68 | 123,24 | 5.987.445 |
17 Mai 2024 | 123,50 | 1,34 | 1,10% | 122,79 | 123,58 | 122,08 | 6.192.701 |
16 Mai 2024 | 122,16 | 0,53 | 0,44% | 122,15 | 122,45 | 121,21 | 5.162.717 |
15 Mai 2024 | 121,63 | 0,76 | 0,63% | 120,17 | 122,09 | 119,67 | 6.599.135 |
14 Mai 2024 | 120,87 | 4,50 | 3,87% | 116,50 | 122,55 | 116,13 | 17.795.415 |
13 Mai 2024 | 116,37 | -0,30 | -0,26% | 117,42 | 117,42 | 116,195 | 4.139.061 |
10 Mai 2024 | 116,67 | 0,03 | 0,03% | 117,09 | 117,63 | 115,91 | 4.122.391 |
09 Mai 2024 | 116,64 | -0,75 | -0,64% | 117,83 | 117,83 | 116,50 | 3.236.222 |
08 Mai 2024 | 117,39 | -0,54 | -0,46% | 117,80 | 117,98 | 117,11 | 4.635.093 |
07 Mai 2024 | 117,93 | -0,41 | -0,35% | 118,10 | 119,129 | 117,29 | 6.435.074 |
06 Mai 2024 | 118,34 | 2,54 | 2,19% | 116,41 | 118,36 | 116,18 | 6.049.064 |
03 Mai 2024 | 115,80 | 0,84 | 0,73% | 116,12 | 116,21 | 115,07 | 4.483.790 |
02 Mai 2024 | 114,96 | 0,33 | 0,29% | 115,35 | 115,81 | 114,26 | 5.012.664 |
01 Mai 2024 | 114,63 | 0,88 | 0,77% | 113,97 | 116,76 | 113,65 | 5.583.631 |
30 Abr 2024 | 113,75 | -2,74 | -2,35% | 115,33 | 115,52 | 113,69 | 6.225.014 |
29 Abr 2024 | 116,49 | -0,72 | -0,61% | 117,16 | 117,31 | 115,29 | 5.189.596 |