(Login BolsaPT & Canal Forex) |
|
Oracle Corporatio - [Ticker: ORCL] | | Última Trade | 48,750 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --1.08 (+0.98%) | Capitalização Bolsista | 0 | Bid / Ask | 50,700 x 4.300 - 50,710 x 1.700 | EPS | 0,00 | Abertura | 49,520 | PER | 0,00% | Máximo | 50,220 | Pagamento Dividendo | | Mínimo | 48,710 | Data Ex-Dividendo | | Fecho Anterior | 49,830 | Yield | | Volume | 24.582.999 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para ORCL de 2000-01-01 a 2024-04-17 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-06-07 | 00:00:00 | 16,86 | 17,40 | 16,61 | 17,33 | 33.655.400 | 2001-06-08 | 00:00:00 | 17,28 | 17,50 | 16,92 | 17,01 | 21.374.500 | 2001-06-11 | 00:00:00 | 17,00 | 17,01 | 16,02 | 16,19 | 26.154.900 | 2001-06-12 | 00:00:00 | 16,01 | 16,36 | 15,34 | 16,14 | 35.258.500 | 2001-06-13 | 00:00:00 | 16,35 | 16,45 | 15,34 | 15,50 | 34.226.700 | 2001-06-14 | 00:00:00 | 15,36 | 15,37 | 14,70 | 14,85 | 45.026.000 | 2001-06-15 | 00:00:00 | 14,75 | 15,50 | 14,66 | 15,00 | 59.557.400 | 2001-06-18 | 00:00:00 | 15,23 | 15,30 | 14,62 | 14,84 | 50.012.900 | 2001-06-19 | 00:00:00 | 17,05 | 17,08 | 16,44 | 16,76 | 18.228.100 | 2001-06-20 | 00:00:00 | 16,52 | 17,77 | 16,44 | 17,52 | 64.838.600 | 2001-06-21 | 00:00:00 | 17,46 | 18,04 | 17,30 | 17,90 | 42.887.800 | 2001-06-22 | 00:00:00 | 17,80 | 17,97 | 17,42 | 17,48 | 29.736.300 | 2001-06-25 | 00:00:00 | 17,65 | 17,82 | 17,51 | 17,77 | 30.600.300 | 2001-06-26 | 00:00:00 | 17,35 | 18,55 | 17,01 | 18,44 | 58.034.300 | 2001-06-27 | 00:00:00 | 18,56 | 18,84 | 17,70 | 18,04 | 56.793.400 | 2001-06-28 | 00:00:00 | 18,39 | 19,63 | 18,29 | 19,18 | 72.478.600 | 2001-06-29 | 00:00:00 | 19,19 | 20,02 | 17,80 | 19,00 | 60.000.900 | 2001-07-02 | 00:00:00 | 19,24 | 20,00 | 19,07 | 19,58 | 29.402.800 | 2001-07-03 | 00:00:00 | 19,39 | 20,00 | 18,78 | 19,77 | 22.038.100 | 2001-07-05 | 00:00:00 | 19,38 | 19,91 | 18,90 | 18,93 | 29.027.700 | 2001-07-06 | 00:00:00 | 18,63 | 18,95 | 18,04 | 18,21 | 28.601.400 | 2001-07-09 | 00:00:00 | 18,18 | 19,33 | 18,10 | 18,91 | 32.762.900 | 2001-07-10 | 00:00:00 | 19,09 | 19,46 | 17,56 | 17,59 | 37.834.200 | 2001-07-11 | 00:00:00 | 17,57 | 18,10 | 17,46 | 18,00 | 35.418.000 | 2001-07-12 | 00:00:00 | 18,93 | 19,93 | 18,20 | 19,66 | 45.606.900 | 2001-07-13 | 00:00:00 | 19,26 | 19,90 | 19,10 | 19,54 | 31.009.300 | 2001-07-16 | 00:00:00 | 19,31 | 19,78 | 18,51 | 18,70 | 27.110.900 | 2001-07-17 | 00:00:00 | 18,52 | 19,58 | 18,46 | 19,50 | 30.109.800 | 2001-07-18 | 00:00:00 | 18,84 | 19,41 | 18,58 | 18,78 | 27.401.300 | 2001-07-19 | 00:00:00 | 19,04 | 19,69 | 18,56 | 19,17 | 32.936.700 | 2001-07-20 | 00:00:00 | 19,02 | 19,16 | 18,70 | 19,07 | 25.355.500 | 2001-07-23 | 00:00:00 | 19,13 | 19,30 | 18,10 | 18,13 | 25.794.300 | 2001-07-24 | 00:00:00 | 18,21 | 18,70 | 17,88 | 18,21 | 33.015.000 | 2001-07-25 | 00:00:00 | 18,39 | 19,34 | 18,30 | 19,26 | 36.461.600 | 2001-07-26 | 00:00:00 | 19,08 | 19,55 | 18,68 | 19,41 | 36.132.000 | 2001-07-27 | 00:00:00 | 19,14 | 20,00 | 18,75 | 19,06 | 28.013.100 | 2001-07-30 | 00:00:00 | 19,07 | 19,18 | 18,45 | 18,67 | 25.210.200 | 2001-07-31 | 00:00:00 | 18,60 | 18,96 | 18,04 | 18,08 | 43.732.300 | 2001-08-01 | 00:00:00 | 18,36 | 18,84 | 18,10 | 18,32 | 37.132.100 | 2001-08-02 | 00:00:00 | 18,67 | 18,85 | 17,98 | 18,31 | 33.430.400 | 2001-08-03 | 00:00:00 | 18,32 | 18,34 | 17,90 | 18,00 | 28.601.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|