(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-03-26 | 00:00:00 | 45,55 | 46,64 | 45,39 | 46,48 | 19.751.401 | 2018-03-27 | 00:00:00 | 46,63 | 46,82 | 45,00 | 45,38 | 18.566.310 | 2018-03-28 | 00:00:00 | 45,28 | 45,36 | 44,51 | 44,98 | 22.156.930 | 2018-03-29 | 00:00:00 | 45,31 | 46,29 | 45,01 | 45,75 | 14.256.447 | 2018-04-02 | 00:00:00 | 45,65 | 45,85 | 44,42 | 45,01 | 15.343.314 | 2018-04-03 | 00:00:00 | 45,33 | 45,33 | 44,29 | 44,89 | 15.734.569 | 2018-04-04 | 00:00:00 | 44,07 | 45,62 | 44,04 | 45,51 | 18.505.940 | 2018-04-05 | 00:00:00 | 45,73 | 46,18 | 45,55 | 45,96 | 12.312.979 | 2018-04-06 | 00:00:00 | 45,51 | 45,75 | 44,60 | 44,83 | 13.893.643 | 2018-04-09 | 00:00:00 | 45,11 | 45,65 | 44,88 | 44,90 | 15.199.976 | 2018-04-10 | 00:00:00 | 45,55 | 46,07 | 45,46 | 45,82 | 17.177.233 | 2018-04-11 | 00:00:00 | 45,40 | 45,99 | 45,36 | 45,61 | 14.911.438 | 2018-04-12 | 00:00:00 | 45,69 | 46,17 | 45,65 | 45,88 | 13.970.339 | 2018-04-13 | 00:00:00 | 46,31 | 46,53 | 45,61 | 46,08 | 12.493.597 | 2018-04-16 | 00:00:00 | 46,03 | 46,39 | 45,60 | 46,05 | 11.639.037 | 2018-04-17 | 00:00:00 | 46,41 | 46,93 | 46,39 | 46,66 | 10.762.747 | 2018-04-18 | 00:00:00 | 46,68 | 47,29 | 46,68 | 47,08 | 11.312.882 | 2018-04-19 | 00:00:00 | 46,99 | 47,11 | 46,70 | 46,82 | 8.563.187 | 2018-04-20 | 00:00:00 | 46,47 | 46,62 | 45,98 | 46,23 | 15.675.644 | 2018-04-23 | 00:00:00 | 46,38 | 46,47 | 45,72 | 45,80 | 14.904.389 | 2018-04-24 | 00:00:00 | 45,93 | 46,37 | 45,28 | 45,53 | 13.356.952 | 2018-04-25 | 00:00:00 | 45,42 | 45,84 | 45,05 | 45,75 | 11.764.000 | 2018-04-26 | 00:00:00 | 46,09 | 46,21 | 45,90 | 45,96 | 12.175.800 | 2018-04-27 | 00:00:00 | 46,12 | 46,12 | 45,47 | 45,53 | 14.420.754 | 2018-04-30 | 00:00:00 | 45,66 | 46,02 | 45,56 | 45,67 | 13.870.293 | 2018-05-01 | 00:00:00 | 45,39 | 45,95 | 45,39 | 45,95 | 8.838.034 | 2018-05-02 | 00:00:00 | 45,89 | 46,08 | 45,47 | 45,51 | 10.715.198 | 2018-05-03 | 00:00:00 | 45,36 | 45,39 | 44,49 | 45,06 | 15.370.217 | 2018-05-04 | 00:00:00 | 44,93 | 45,92 | 44,80 | 45,71 | 10.571.831 | 2018-05-07 | 00:00:00 | 45,94 | 46,24 | 45,78 | 46,07 | 9.006.006 | 2018-05-08 | 00:00:00 | 45,88 | 45,99 | 45,55 | 45,94 | 9.830.551 | 2018-05-09 | 00:00:00 | 46,23 | 46,68 | 45,98 | 46,58 | 11.822.388 | 2018-05-10 | 00:00:00 | 46,80 | 47,10 | 46,61 | 46,93 | 10.974.199 | 2018-05-11 | 00:00:00 | 47,11 | 47,15 | 46,64 | 46,82 | 9.498.144 | 2018-05-14 | 00:00:00 | 46,81 | 47,26 | 46,69 | 46,82 | 9.689.474 | 2018-05-15 | 00:00:00 | 46,51 | 46,82 | 46,25 | 46,81 | 11.304.873 | 2018-05-16 | 00:00:00 | 46,93 | 46,93 | 46,45 | 46,73 | 9.874.195 | 2018-05-17 | 00:00:00 | 46,69 | 47,06 | 46,42 | 46,54 | 10.162.341 | 2018-05-18 | 00:00:00 | 46,69 | 46,79 | 46,24 | 46,32 | 13.517.330 | 2018-05-21 | 00:00:00 | 46,53 | 47,29 | 46,49 | 47,21 | 13.416.333 | 2018-05-22 | 00:00:00 | 47,24 | 47,54 | 46,31 | 46,37 | 18.505.113 | | << < 101 102 103 104 105 > >> |
|