(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 17,00 | 17,33 | 16,65 | 17,26 | 52.349.100 | | 2002-02-01 | 00:00:00 | 16,78 | 17,03 | 16,33 | 16,39 | 50.682.200 | | 2002-02-04 | 00:00:00 | 16,44 | 16,64 | 15,91 | 16,12 | 40.444.500 | | 2002-02-05 | 00:00:00 | 15,97 | 16,26 | 15,78 | 15,81 | 40.085.900 | | 2002-02-06 | 00:00:00 | 16,09 | 16,17 | 15,65 | 16,04 | 39.833.300 | | 2002-02-07 | 00:00:00 | 15,90 | 16,47 | 15,74 | 15,92 | 34.367.000 | | 2002-02-08 | 00:00:00 | 15,99 | 16,21 | 15,36 | 16,18 | 35.748.200 | | 2002-02-11 | 00:00:00 | 16,06 | 16,40 | 15,93 | 16,35 | 27.445.600 | | 2002-02-12 | 00:00:00 | 16,18 | 16,60 | 16,00 | 16,18 | 27.702.100 | | 2002-02-13 | 00:00:00 | 16,38 | 16,41 | 16,04 | 16,12 | 24.804.100 | | 2002-02-14 | 00:00:00 | 16,19 | 16,86 | 16,08 | 16,32 | 31.944.300 | | 2002-02-15 | 00:00:00 | 16,37 | 16,44 | 15,41 | 15,49 | 35.343.800 | | 2002-02-19 | 00:00:00 | 15,33 | 15,60 | 14,51 | 14,79 | 46.333.900 | | 2002-02-20 | 00:00:00 | 15,11 | 15,75 | 14,95 | 15,51 | 42.657.200 | | 2002-02-21 | 00:00:00 | 15,52 | 15,80 | 15,24 | 15,26 | 35.642.200 | | 2002-02-22 | 00:00:00 | 15,29 | 15,69 | 14,72 | 15,50 | 31.694.200 | | 2002-02-25 | 00:00:00 | 15,58 | 16,45 | 15,52 | 16,34 | 41.281.400 | | 2002-02-26 | 00:00:00 | 16,33 | 16,82 | 16,27 | 16,53 | 41.556.000 | | 2002-02-27 | 00:00:00 | 16,72 | 16,89 | 15,99 | 16,37 | 40.282.300 | | 2002-02-28 | 00:00:00 | 16,39 | 16,95 | 16,38 | 16,62 | 48.928.400 | | 2002-03-01 | 00:00:00 | 16,66 | 16,66 | 15,55 | 15,99 | 77.625.000 | | 2002-03-04 | 00:00:00 | 13,95 | 14,05 | 12,95 | 13,67 | 103.788.600 | | 2002-03-05 | 00:00:00 | 13,97 | 14,14 | 13,67 | 13,85 | 72.992.900 | | 2002-03-06 | 00:00:00 | 13,80 | 14,21 | 13,63 | 14,14 | 47.525.100 | | 2002-03-07 | 00:00:00 | 14,47 | 14,53 | 13,72 | 14,00 | 38.751.900 | | 2002-03-08 | 00:00:00 | 14,42 | 14,55 | 14,10 | 14,20 | 42.578.600 | | 2002-03-11 | 00:00:00 | 14,15 | 14,75 | 14,15 | 14,50 | 31.680.900 | | 2002-03-12 | 00:00:00 | 14,39 | 14,63 | 14,24 | 14,44 | 30.112.600 | | 2002-03-13 | 00:00:00 | 14,33 | 14,41 | 13,86 | 13,89 | 33.350.500 | | 2002-03-14 | 00:00:00 | 13,96 | 14,08 | 13,38 | 13,44 | 46.226.800 | | 2002-03-15 | 00:00:00 | 12,90 | 12,93 | 12,59 | 12,60 | 16.314.000 | | 2002-03-18 | 00:00:00 | 12,83 | 13,01 | 12,47 | 12,60 | 56.901.800 | | 2002-03-19 | 00:00:00 | 12,74 | 13,03 | 12,70 | 12,81 | 37.195.000 | | 2002-03-20 | 00:00:00 | 12,66 | 13,05 | 12,52 | 12,54 | 35.793.900 | | 2002-03-21 | 00:00:00 | 12,65 | 13,25 | 12,44 | 13,15 | 49.275.500 | | 2002-03-22 | 00:00:00 | 13,26 | 13,50 | 12,77 | 12,85 | 40.545.400 | | 2002-03-25 | 00:00:00 | 12,92 | 13,00 | 12,50 | 12,52 | 30.717.800 | | 2002-03-26 | 00:00:00 | 12,51 | 13,00 | 12,46 | 12,71 | 37.668.400 | | 2002-03-27 | 00:00:00 | 12,73 | 12,82 | 12,55 | 12,63 | 28.076.200 | | 2002-03-28 | 00:00:00 | 12,75 | 12,89 | 12,59 | 12,80 | 24.598.500 | | 2002-04-01 | 00:00:00 | 12,60 | 12,89 | 12,50 | 12,84 | 28.660.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
