(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 | 2001-08-03 | 00:00:00 | 18,32 | 18,34 | 17,90 | 18,00 | 28.601.000 | 2001-08-06 | 00:00:00 | 17,68 | 18,01 | 17,31 | 17,46 | 24.822.200 | 2001-08-07 | 00:00:00 | 17,40 | 17,44 | 17,01 | 17,24 | 33.872.800 | 2001-08-08 | 00:00:00 | 17,04 | 17,60 | 16,15 | 16,30 | 47.244.700 | 2001-08-09 | 00:00:00 | 16,32 | 16,42 | 15,85 | 15,99 | 46.363.200 | 2001-08-10 | 00:00:00 | 15,78 | 15,92 | 15,00 | 15,16 | 61.544.100 | 2001-08-13 | 00:00:00 | 15,04 | 15,91 | 14,77 | 15,69 | 47.246.200 | 2001-08-14 | 00:00:00 | 15,93 | 16,32 | 15,46 | 15,55 | 37.054.300 | 2001-08-15 | 00:00:00 | 15,61 | 15,82 | 14,96 | 15,01 | 33.440.600 | 2001-08-16 | 00:00:00 | 14,82 | 15,35 | 14,67 | 15,31 | 38.074.000 | 2001-08-17 | 00:00:00 | 14,90 | 15,09 | 14,63 | 14,72 | 25.898.000 | 2001-08-20 | 00:00:00 | 14,70 | 14,92 | 14,42 | 14,81 | 25.308.000 | 2001-08-21 | 00:00:00 | 14,87 | 15,25 | 14,08 | 14,13 | 28.859.600 | 2001-08-22 | 00:00:00 | 14,38 | 14,78 | 14,02 | 14,64 | 28.853.900 | 2001-08-23 | 00:00:00 | 14,52 | 15,03 | 14,00 | 14,01 | 31.460.400 | 2001-08-24 | 00:00:00 | 14,41 | 15,29 | 14,11 | 15,19 | 33.650.800 | 2001-08-27 | 00:00:00 | 15,13 | 15,28 | 14,75 | 14,93 | 23.738.800 | 2001-08-28 | 00:00:00 | 14,94 | 15,00 | 13,98 | 14,01 | 36.595.800 | 2001-08-29 | 00:00:00 | 14,20 | 14,21 | 13,24 | 13,35 | 43.913.400 | 2001-08-30 | 00:00:00 | 13,08 | 13,40 | 11,82 | 12,00 | 76.324.000 | 2001-08-31 | 00:00:00 | 12,10 | 12,83 | 12,04 | 12,21 | 38.626.900 | 2001-09-04 | 00:00:00 | 12,53 | 13,03 | 12,01 | 12,08 | 45.389.300 | 2001-09-05 | 00:00:00 | 12,25 | 12,54 | 11,62 | 12,07 | 58.201.600 | 2001-09-06 | 00:00:00 | 11,82 | 12,05 | 10,85 | 10,92 | 74.889.000 | 2001-09-07 | 00:00:00 | 10,86 | 11,31 | 10,55 | 11,07 | 48.162.300 | 2001-09-10 | 00:00:00 | 10,89 | 11,52 | 10,85 | 11,46 | 53.886.400 | 2001-09-17 | 00:00:00 | 10,29 | 11,30 | 10,24 | 11,01 | 63.671.300 | 2001-09-18 | 00:00:00 | 10,95 | 11,63 | 10,70 | 11,38 | 77.711.400 | 2001-09-19 | 00:00:00 | 11,23 | 11,53 | 10,26 | 11,20 | 67.241.600 | 2001-09-20 | 00:00:00 | 10,79 | 11,54 | 10,74 | 11,31 | 57.220.100 | 2001-09-21 | 00:00:00 | 10,19 | 11,10 | 10,16 | 10,76 | 80.164.800 | 2001-09-24 | 00:00:00 | 11,30 | 12,74 | 11,25 | 12,52 | 76.517.400 | 2001-09-25 | 00:00:00 | 12,66 | 13,06 | 12,15 | 12,25 | 57.344.700 | 2001-09-26 | 00:00:00 | 12,49 | 12,54 | 11,92 | 12,20 | 39.041.500 | 2001-09-27 | 00:00:00 | 11,97 | 12,32 | 11,77 | 12,04 | 41.602.900 | 2001-09-28 | 00:00:00 | 12,17 | 12,74 | 12,07 | 12,58 | 44.275.200 | 2001-10-01 | 00:00:00 | 12,47 | 12,70 | 12,18 | 12,58 | 30.201.800 | 2001-10-02 | 00:00:00 | 12,52 | 12,84 | 12,34 | 12,60 | 42.283.300 | 2001-10-03 | 00:00:00 | 12,37 | 14,16 | 12,23 | 13,66 | 71.006.700 | 2001-10-04 | 00:00:00 | 14,10 | 14,59 | 13,61 | 13,79 | 57.498.300 | 2001-10-05 | 00:00:00 | 13,51 | 14,42 | 13,37 | 14,20 | 39.449.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|