(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-01-26 | 00:00:00 | 51,86 | 52,75 | 51,76 | 52,75 | 13.591.486 | | 2018-01-29 | 00:00:00 | 52,67 | 52,79 | 51,88 | 51,94 | 11.945.048 | | 2018-01-30 | 00:00:00 | 51,74 | 51,99 | 50,75 | 50,96 | 16.614.771 | | 2018-01-31 | 00:00:00 | 50,86 | 51,85 | 50,86 | 51,59 | 16.628.930 | | 2018-02-01 | 00:00:00 | 51,36 | 51,98 | 51,26 | 51,63 | 11.648.956 | | 2018-02-02 | 00:00:00 | 51,25 | 51,41 | 50,04 | 50,13 | 17.066.379 | | 2018-02-05 | 00:00:00 | 50,04 | 50,70 | 48,06 | 48,09 | 19.401.024 | | 2018-02-06 | 00:00:00 | 47,33 | 49,51 | 46,81 | 49,40 | 25.762.565 | | 2018-02-07 | 00:00:00 | 49,20 | 49,85 | 48,82 | 48,87 | 14.829.532 | | 2018-02-08 | 00:00:00 | 49,09 | 49,12 | 46,81 | 46,84 | 20.411.169 | | 2018-02-09 | 00:00:00 | 47,58 | 48,15 | 45,92 | 47,73 | 23.120.892 | | 2018-02-12 | 00:00:00 | 48,22 | 48,49 | 47,72 | 48,15 | 16.202.848 | | 2018-02-13 | 00:00:00 | 48,01 | 48,68 | 47,77 | 48,49 | 12.352.626 | | 2018-02-14 | 00:00:00 | 48,19 | 49,52 | 48,14 | 49,45 | 14.193.640 | | 2018-02-15 | 00:00:00 | 49,70 | 50,69 | 49,43 | 50,64 | 13.812.618 | | 2018-02-16 | 00:00:00 | 50,55 | 51,14 | 50,49 | 50,71 | 11.075.219 | | 2018-02-20 | 00:00:00 | 50,20 | 50,31 | 49,66 | 49,89 | 14.069.855 | | 2018-02-21 | 00:00:00 | 49,87 | 50,34 | 49,43 | 49,43 | 12.412.168 | | 2018-02-22 | 00:00:00 | 49,59 | 50,06 | 49,41 | 49,59 | 9.361.372 | | 2018-02-23 | 00:00:00 | 49,79 | 50,57 | 49,62 | 50,50 | 8.639.157 | | 2018-02-26 | 00:00:00 | 50,59 | 51,26 | 50,50 | 51,17 | 12.510.429 | | 2018-02-27 | 00:00:00 | 51,07 | 51,40 | 50,54 | 50,73 | 14.271.722 | | 2018-02-28 | 00:00:00 | 51,06 | 51,50 | 50,67 | 50,67 | 14.586.818 | | 2018-03-01 | 00:00:00 | 50,96 | 50,96 | 49,42 | 49,71 | 16.539.779 | | 2018-03-02 | 00:00:00 | 49,33 | 50,40 | 49,16 | 50,32 | 17.290.989 | | 2018-03-05 | 00:00:00 | 49,90 | 51,49 | 49,85 | 51,29 | 18.771.549 | | 2018-03-06 | 00:00:00 | 51,56 | 51,79 | 51,22 | 51,50 | 13.907.083 | | 2018-03-07 | 00:00:00 | 51,06 | 51,81 | 51,03 | 51,72 | 11.727.303 | | 2018-03-08 | 00:00:00 | 51,94 | 52,16 | 51,47 | 52,13 | 14.106.457 | | 2018-03-09 | 00:00:00 | 52,35 | 53,00 | 52,20 | 52,97 | 15.761.851 | | 2018-03-12 | 00:00:00 | 52,98 | 53,44 | 52,67 | 52,90 | 14.076.625 | | 2018-03-13 | 00:00:00 | 53,24 | 53,48 | 52,34 | 52,58 | 12.640.710 | | 2018-03-14 | 00:00:00 | 52,88 | 53,15 | 52,18 | 52,32 | 10.877.757 | | 2018-03-15 | 00:00:00 | 52,22 | 52,67 | 52,11 | 52,37 | 11.679.999 | | 2018-03-16 | 00:00:00 | 52,40 | 52,69 | 52,25 | 52,27 | 17.883.567 | | 2018-03-19 | 00:00:00 | 52,43 | 52,58 | 51,51 | 51,95 | 23.478.850 | | 2018-03-20 | 00:00:00 | 46,80 | 47,75 | 46,43 | 47,05 | 68.331.479 | | 2018-03-21 | 00:00:00 | 47,29 | 48,06 | 47,01 | 47,02 | 34.523.536 | | 2018-03-22 | 00:00:00 | 46,72 | 47,02 | 45,73 | 45,89 | 25.449.926 | | 2018-03-23 | 00:00:00 | 45,98 | 46,34 | 44,76 | 44,79 | 21.296.732 | | 2018-03-26 | 00:00:00 | 45,55 | 46,64 | 45,39 | 46,48 | 19.751.401 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
