(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 13,51 | 14,42 | 13,37 | 14,20 | 39.449.400 | | 2001-10-08 | 00:00:00 | 13,81 | 14,40 | 13,63 | 13,90 | 30.962.300 | | 2001-10-09 | 00:00:00 | 14,02 | 14,05 | 13,42 | 13,70 | 28.598.500 | | 2001-10-10 | 00:00:00 | 13,50 | 14,45 | 13,38 | 14,29 | 38.828.200 | | 2001-10-11 | 00:00:00 | 14,53 | 15,00 | 14,50 | 14,97 | 49.667.400 | | 2001-10-12 | 00:00:00 | 14,56 | 14,95 | 14,20 | 14,94 | 41.640.400 | | 2001-10-15 | 00:00:00 | 14,47 | 14,74 | 14,21 | 14,44 | 49.774.400 | | 2001-10-16 | 00:00:00 | 14,55 | 14,98 | 14,39 | 14,94 | 32.721.100 | | 2001-10-17 | 00:00:00 | 15,27 | 15,35 | 13,63 | 13,66 | 54.172.500 | | 2001-10-18 | 00:00:00 | 13,71 | 14,46 | 13,59 | 14,26 | 40.794.800 | | 2001-10-19 | 00:00:00 | 14,08 | 14,61 | 13,85 | 14,54 | 35.523.300 | | 2001-10-22 | 00:00:00 | 14,32 | 14,99 | 14,21 | 14,95 | 24.088.800 | | 2001-10-23 | 00:00:00 | 15,04 | 15,48 | 14,80 | 15,01 | 38.772.800 | | 2001-10-24 | 00:00:00 | 14,65 | 15,07 | 14,43 | 14,66 | 59.199.900 | | 2001-10-25 | 00:00:00 | 13,71 | 14,02 | 13,26 | 13,95 | 82.886.000 | | 2001-10-26 | 00:00:00 | 13,71 | 14,08 | 13,40 | 13,58 | 46.613.600 | | 2001-10-29 | 00:00:00 | 13,42 | 13,43 | 13,21 | 13,40 | 39.460.300 | | 2001-10-30 | 00:00:00 | 13,33 | 13,82 | 13,10 | 13,50 | 39.608.300 | | 2001-10-31 | 00:00:00 | 13,87 | 14,18 | 13,47 | 13,56 | 36.426.500 | | 2001-11-01 | 00:00:00 | 13,59 | 14,22 | 13,42 | 14,17 | 36.997.400 | | 2001-11-02 | 00:00:00 | 14,11 | 14,55 | 13,90 | 14,45 | 30.793.100 | | 2001-11-05 | 00:00:00 | 14,82 | 15,15 | 14,60 | 14,96 | 38.264.800 | | 2001-11-06 | 00:00:00 | 14,68 | 15,29 | 14,44 | 15,22 | 34.699.500 | | 2001-11-07 | 00:00:00 | 15,06 | 15,94 | 15,00 | 15,58 | 44.042.400 | | 2001-11-08 | 00:00:00 | 15,63 | 16,28 | 15,22 | 15,45 | 46.695.300 | | 2001-11-09 | 00:00:00 | 15,37 | 15,69 | 15,18 | 15,38 | 29.765.900 | | 2001-11-12 | 00:00:00 | 15,25 | 15,53 | 14,64 | 15,40 | 27.874.300 | | 2001-11-13 | 00:00:00 | 15,13 | 15,27 | 14,28 | 14,52 | 89.882.500 | | 2001-11-14 | 00:00:00 | 14,83 | 15,07 | 14,20 | 14,92 | 52.830.100 | | 2001-11-15 | 00:00:00 | 14,68 | 15,25 | 14,50 | 14,79 | 41.380.000 | | 2001-11-16 | 00:00:00 | 14,86 | 14,86 | 14,37 | 14,55 | 40.607.500 | | 2001-11-19 | 00:00:00 | 14,82 | 15,05 | 14,50 | 14,87 | 30.452.800 | | 2001-11-20 | 00:00:00 | 14,80 | 15,18 | 14,54 | 14,56 | 40.044.100 | | 2001-11-21 | 00:00:00 | 14,50 | 14,72 | 13,97 | 14,08 | 33.815.600 | | 2001-11-23 | 00:00:00 | 14,14 | 14,45 | 14,08 | 14,41 | 10.846.300 | | 2001-11-26 | 00:00:00 | 14,54 | 14,79 | 14,45 | 14,74 | 32.640.500 | | 2001-11-27 | 00:00:00 | 14,57 | 14,92 | 14,23 | 14,42 | 36.019.900 | | 2001-11-28 | 00:00:00 | 14,32 | 14,88 | 14,07 | 14,12 | 30.056.900 | | 2001-11-29 | 00:00:00 | 14,32 | 14,50 | 14,00 | 14,19 | 36.803.100 | | 2001-11-30 | 00:00:00 | 14,41 | 14,78 | 13,68 | 14,03 | 74.065.600 | | 2001-12-03 | 00:00:00 | 13,82 | 14,27 | 13,65 | 13,70 | 42.089.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
