(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 13,82 | 14,27 | 13,65 | 13,70 | 42.089.000 | | 2001-12-04 | 00:00:00 | 13,87 | 13,90 | 13,32 | 13,80 | 47.739.200 | | 2001-12-05 | 00:00:00 | 14,50 | 15,38 | 14,50 | 15,37 | 8.843.900 | | 2001-12-06 | 00:00:00 | 15,61 | 16,03 | 15,50 | 15,90 | 66.944.900 | | 2001-12-07 | 00:00:00 | 15,74 | 15,95 | 15,55 | 15,91 | 42.463.200 | | 2001-12-10 | 00:00:00 | 15,64 | 16,02 | 15,25 | 15,42 | 35.877.600 | | 2001-12-11 | 00:00:00 | 15,71 | 15,76 | 15,10 | 15,11 | 41.065.500 | | 2001-12-12 | 00:00:00 | 15,28 | 15,45 | 14,75 | 15,10 | 44.934.500 | | 2001-12-13 | 00:00:00 | 14,74 | 15,25 | 14,39 | 14,67 | 51.343.100 | | 2001-12-14 | 00:00:00 | 14,65 | 14,70 | 14,31 | 14,57 | 54.338.800 | | 2001-12-17 | 00:00:00 | 14,45 | 15,00 | 14,40 | 14,79 | 32.529.800 | | 2001-12-18 | 00:00:00 | 15,00 | 15,30 | 14,91 | 15,05 | 40.318.000 | | 2001-12-19 | 00:00:00 | 14,81 | 15,40 | 14,78 | 14,92 | 59.066.700 | | 2001-12-20 | 00:00:00 | 14,85 | 14,91 | 14,40 | 14,49 | 44.273.300 | | 2001-12-21 | 00:00:00 | 14,79 | 14,94 | 14,35 | 14,38 | 58.388.700 | | 2001-12-24 | 00:00:00 | 14,41 | 14,64 | 14,23 | 14,34 | 12.752.700 | | 2001-12-26 | 00:00:00 | 14,26 | 14,70 | 14,08 | 14,09 | 26.799.700 | | 2001-12-27 | 00:00:00 | 14,10 | 14,25 | 13,87 | 13,99 | 31.257.200 | | 2001-12-28 | 00:00:00 | 14,06 | 14,36 | 14,01 | 14,06 | 24.619.200 | | 2001-12-31 | 00:00:00 | 14,10 | 14,23 | 13,80 | 13,81 | 29.814.500 | | 2002-01-02 | 00:00:00 | 13,98 | 14,06 | 13,80 | 13,98 | 42.461.100 | | 2002-01-03 | 00:00:00 | 14,15 | 15,34 | 14,10 | 15,29 | 77.415.000 | | 2002-01-04 | 00:00:00 | 15,56 | 15,89 | 15,25 | 15,45 | 42.958.900 | | 2002-01-07 | 00:00:00 | 15,68 | 15,76 | 15,27 | 15,49 | 33.672.100 | | 2002-01-08 | 00:00:00 | 15,40 | 16,01 | 15,40 | 15,75 | 39.947.100 | | 2002-01-09 | 00:00:00 | 16,29 | 17,25 | 16,23 | 16,73 | 104.840.400 | | 2002-01-10 | 00:00:00 | 16,65 | 17,03 | 16,36 | 16,69 | 42.610.800 | | 2002-01-11 | 00:00:00 | 16,69 | 16,86 | 16,19 | 16,27 | 41.512.800 | | 2002-01-14 | 00:00:00 | 16,07 | 16,68 | 16,03 | 16,39 | 36.594.300 | | 2002-01-15 | 00:00:00 | 16,48 | 17,00 | 16,40 | 16,99 | 42.136.300 | | 2002-01-16 | 00:00:00 | 16,65 | 17,04 | 16,51 | 16,58 | 38.498.500 | | 2002-01-17 | 00:00:00 | 16,93 | 17,50 | 16,79 | 17,22 | 49.667.000 | | 2002-01-18 | 00:00:00 | 16,75 | 16,87 | 16,44 | 16,48 | 44.552.200 | | 2002-01-22 | 00:00:00 | 16,68 | 16,97 | 15,92 | 15,94 | 42.315.300 | | 2002-01-23 | 00:00:00 | 16,05 | 16,95 | 15,83 | 16,75 | 45.383.500 | | 2002-01-24 | 00:00:00 | 17,12 | 17,43 | 17,03 | 17,25 | 46.733.500 | | 2002-01-25 | 00:00:00 | 16,97 | 17,42 | 16,67 | 16,69 | 41.192.800 | | 2002-01-28 | 00:00:00 | 16,92 | 17,14 | 16,75 | 16,90 | 27.496.500 | | 2002-01-29 | 00:00:00 | 16,81 | 17,10 | 16,29 | 16,50 | 42.864.800 | | 2002-01-30 | 00:00:00 | 16,47 | 16,70 | 15,82 | 16,62 | 46.922.500 | | 2002-01-31 | 00:00:00 | 17,00 | 17,33 | 16,65 | 17,26 | 52.349.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
