(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-05-22 | 00:00:00 | 47,24 | 47,54 | 46,31 | 46,37 | 18.505.113 | | 2018-05-23 | 00:00:00 | 46,08 | 46,97 | 46,02 | 46,90 | 9.204.379 | | 2018-05-24 | 00:00:00 | 46,66 | 46,94 | 46,14 | 46,46 | 12.497.577 | | 2018-05-25 | 00:00:00 | 46,49 | 47,17 | 46,48 | 47,00 | 11.354.037 | | 2018-05-29 | 00:00:00 | 46,55 | 46,80 | 46,04 | 46,26 | 12.427.752 | | 2018-05-30 | 00:00:00 | 46,63 | 47,23 | 46,43 | 47,05 | 11.906.539 | | 2018-05-31 | 00:00:00 | 46,93 | 47,17 | 46,71 | 46,72 | 13.049.401 | | 2018-06-01 | 00:00:00 | 47,08 | 47,36 | 46,90 | 47,35 | 10.863.237 | | 2018-06-04 | 00:00:00 | 47,48 | 47,57 | 47,23 | 47,32 | 12.178.443 | | 2018-06-05 | 00:00:00 | 47,33 | 47,42 | 46,81 | 47,13 | 13.430.887 | | 2018-06-06 | 00:00:00 | 47,42 | 47,81 | 47,10 | 47,75 | 13.299.094 | | 2018-06-07 | 00:00:00 | 47,93 | 48,03 | 47,42 | 47,68 | 13.714.092 | | 2018-06-08 | 00:00:00 | 47,41 | 48,38 | 47,41 | 48,18 | 14.515.405 | | 2018-06-11 | 00:00:00 | 48,15 | 48,39 | 47,97 | 48,19 | 12.521.110 | | 2018-06-12 | 00:00:00 | 48,21 | 48,59 | 48,16 | 48,45 | 14.713.577 | | 2018-06-13 | 00:00:00 | 48,11 | 48,67 | 48,09 | 48,27 | 18.053.335 | | 2018-06-14 | 00:00:00 | 47,01 | 47,02 | 45,66 | 45,90 | 37.001.333 | | 2018-06-15 | 00:00:00 | 45,87 | 46,49 | 45,19 | 46,28 | 28.120.363 | | 2018-06-18 | 00:00:00 | 45,82 | 46,60 | 45,46 | 46,52 | 21.474.089 | | 2018-06-19 | 00:00:00 | 45,84 | 46,41 | 45,77 | 46,27 | 22.652.136 | | 2018-06-20 | 00:00:00 | 43,51 | 44,79 | 42,57 | 42,77 | 38.755.874 | | 2018-06-21 | 00:00:00 | 43,18 | 43,84 | 42,98 | 43,10 | 32.635.062 | | 2018-06-22 | 00:00:00 | 43,20 | 44,30 | 43,16 | 44,10 | 30.594.322 | | 2018-06-25 | 00:00:00 | 43,57 | 44,47 | 43,49 | 44,28 | 24.640.543 | | 2018-06-26 | 00:00:00 | 44,46 | 44,85 | 44,37 | 44,41 | 20.717.461 | | 2018-06-27 | 00:00:00 | 44,57 | 44,74 | 43,44 | 43,45 | 26.358.995 | | 2018-06-28 | 00:00:00 | 43,51 | 44,02 | 43,36 | 43,84 | 20.918.407 | | 2018-06-29 | 00:00:00 | 44,04 | 44,53 | 43,75 | 44,06 | 22.144.908 | | 2018-07-02 | 00:00:00 | 43,96 | 44,97 | 43,77 | 44,95 | 20.655.510 | | 2018-07-03 | 00:00:00 | 44,99 | 44,99 | 44,52 | 44,72 | 16.783.349 | | 2018-07-05 | 00:00:00 | 45,15 | 45,47 | 44,99 | 45,41 | 21.916.222 | | 2018-07-06 | 00:00:00 | 45,46 | 46,19 | 45,27 | 46,00 | 20.764.300 | | 2018-07-09 | 00:00:00 | 46,13 | 46,79 | 46,06 | 46,73 | 25.125.725 | | 2018-07-10 | 00:00:00 | 46,83 | 47,36 | 46,68 | 46,99 | 27.421.994 | | 2018-07-11 | 00:00:00 | 46,82 | 47,76 | 46,71 | 47,64 | 22.802.561 | | 2018-07-12 | 00:00:00 | 47,79 | 48,20 | 47,75 | 48,15 | 24.857.935 | | 2018-07-13 | 00:00:00 | 47,97 | 48,81 | 47,83 | 48,63 | 25.772.269 | | 2018-07-16 | 00:00:00 | 48,62 | 48,62 | 47,95 | 48,46 | 22.949.744 | | 2018-07-17 | 00:00:00 | 48,29 | 48,99 | 48,15 | 48,90 | 18.823.113 | | 2018-07-18 | 00:00:00 | 48,79 | 49,00 | 48,40 | 48,64 | 19.234.709 | | 2018-07-19 | 00:00:00 | 48,40 | 48,72 | 48,21 | 48,44 | 16.656.534 | | | << < 101 102 103 104 105 > >> |
|
