(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-01 | 00:00:00 | 12,60 | 12,89 | 12,50 | 12,84 | 28.660.300 | 2002-04-02 | 00:00:00 | 12,57 | 12,71 | 12,47 | 12,53 | 28.502.200 | 2002-04-03 | 00:00:00 | 12,55 | 12,72 | 12,32 | 12,48 | 29.132.200 | 2002-04-04 | 00:00:00 | 12,36 | 12,59 | 12,04 | 12,22 | 31.348.800 | 2002-04-05 | 00:00:00 | 12,34 | 12,53 | 12,03 | 12,13 | 25.131.300 | 2002-04-08 | 00:00:00 | 11,96 | 12,37 | 11,77 | 12,34 | 29.155.500 | 2002-04-09 | 00:00:00 | 12,33 | 12,38 | 11,83 | 11,98 | 36.203.800 | 2002-04-10 | 00:00:00 | 11,92 | 12,08 | 10,86 | 11,55 | 60.552.900 | 2002-04-11 | 00:00:00 | 11,33 | 11,44 | 10,91 | 10,94 | 41.729.900 | 2002-04-12 | 00:00:00 | 11,09 | 11,60 | 10,92 | 11,51 | 45.762.600 | 2002-04-15 | 00:00:00 | 11,61 | 11,78 | 11,29 | 11,30 | 34.386.100 | 2002-04-16 | 00:00:00 | 11,69 | 12,28 | 11,54 | 12,06 | 29.465.400 | 2002-04-17 | 00:00:00 | 12,01 | 12,15 | 11,68 | 11,78 | 32.657.800 | 2002-04-18 | 00:00:00 | 11,85 | 12,05 | 11,59 | 11,65 | 32.079.500 | 2002-04-19 | 00:00:00 | 11,88 | 12,10 | 11,75 | 11,93 | 26.670.200 | 2002-04-22 | 00:00:00 | 11,75 | 11,81 | 11,33 | 11,43 | 41.627.400 | 2002-04-23 | 00:00:00 | 11,44 | 11,46 | 10,88 | 11,12 | 52.483.400 | 2002-04-24 | 00:00:00 | 11,04 | 11,13 | 10,50 | 10,50 | 57.084.100 | 2002-04-25 | 00:00:00 | 10,50 | 10,91 | 10,45 | 10,50 | 44.656.100 | 2002-04-26 | 00:00:00 | 10,69 | 10,83 | 10,10 | 10,13 | 39.589.600 | 2002-04-29 | 00:00:00 | 10,22 | 10,45 | 10,13 | 10,43 | 42.448.300 | 2002-04-30 | 00:00:00 | 10,33 | 10,47 | 10,00 | 10,04 | 69.059.400 | 2002-05-01 | 00:00:00 | 9,93 | 10,00 | 8,88 | 9,45 | 108.224.300 | 2002-05-02 | 00:00:00 | 9,34 | 9,51 | 8,15 | 8,55 | 127.004.500 | 2002-05-03 | 00:00:00 | 8,46 | 8,54 | 7,84 | 8,43 | 110.009.100 | 2002-05-06 | 00:00:00 | 8,25 | 8,51 | 8,15 | 8,22 | 64.020.000 | 2002-05-07 | 00:00:00 | 8,25 | 8,44 | 7,50 | 8,25 | 100.145.600 | 2002-05-08 | 00:00:00 | 8,70 | 9,18 | 8,52 | 9,15 | 64.735.600 | 2002-05-09 | 00:00:00 | 9,04 | 9,07 | 8,41 | 8,48 | 44.336.100 | 2002-05-10 | 00:00:00 | 8,50 | 8,63 | 8,00 | 8,01 | 51.589.500 | 2002-05-13 | 00:00:00 | 8,20 | 8,56 | 8,08 | 8,47 | 47.132.900 | 2002-05-14 | 00:00:00 | 8,91 | 9,05 | 8,57 | 8,81 | 69.493.300 | 2002-05-15 | 00:00:00 | 8,65 | 9,72 | 8,55 | 9,19 | 84.136.400 | 2002-05-16 | 00:00:00 | 9,27 | 9,66 | 9,19 | 9,58 | 44.097.300 | 2002-05-17 | 00:00:00 | 9,77 | 10,00 | 9,38 | 9,56 | 46.569.500 | 2002-05-20 | 00:00:00 | 9,38 | 9,45 | 8,60 | 9,11 | 36.382.000 | 2002-05-21 | 00:00:00 | 9,17 | 9,40 | 8,74 | 8,85 | 42.012.500 | 2002-05-22 | 00:00:00 | 8,72 | 8,92 | 8,44 | 8,80 | 59.707.100 | 2002-05-23 | 00:00:00 | 9,02 | 9,41 | 8,80 | 9,10 | 43.929.800 | 2002-05-24 | 00:00:00 | 9,20 | 9,24 | 8,79 | 8,85 | 28.845.700 | 2002-05-28 | 00:00:00 | 9,05 | 9,06 | 8,57 | 8,94 | 30.319.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|