(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 | 2002-05-28 | 00:00:00 | 9,05 | 9,06 | 8,57 | 8,94 | 30.319.200 | 2002-05-29 | 00:00:00 | 8,84 | 8,94 | 8,40 | 8,40 | 37.083.900 | 2002-05-30 | 00:00:00 | 8,35 | 8,78 | 8,25 | 8,42 | 45.524.400 | 2002-05-31 | 00:00:00 | 8,48 | 8,52 | 7,84 | 7,92 | 52.559.500 | 2002-06-03 | 00:00:00 | 7,80 | 8,19 | 7,27 | 7,32 | 86.648.200 | 2002-06-04 | 00:00:00 | 7,47 | 8,07 | 7,25 | 7,82 | 80.720.600 | 2002-06-05 | 00:00:00 | 7,87 | 8,67 | 7,59 | 8,66 | 60.866.500 | 2002-06-06 | 00:00:00 | 8,45 | 8,49 | 8,06 | 8,15 | 59.185.700 | 2002-06-07 | 00:00:00 | 7,93 | 8,73 | 7,87 | 8,36 | 54.015.800 | 2002-06-10 | 00:00:00 | 8,42 | 8,43 | 8,08 | 8,14 | 38.189.400 | 2002-06-11 | 00:00:00 | 8,29 | 8,48 | 7,97 | 8,03 | 39.604.900 | 2002-06-12 | 00:00:00 | 7,91 | 8,30 | 7,73 | 8,26 | 61.347.100 | 2002-06-13 | 00:00:00 | 8,20 | 8,42 | 8,08 | 8,26 | 45.373.200 | 2002-06-14 | 00:00:00 | 8,13 | 8,60 | 7,94 | 8,57 | 45.042.200 | 2002-06-17 | 00:00:00 | 8,70 | 9,38 | 8,67 | 9,20 | 73.377.200 | 2002-06-18 | 00:00:00 | 9,04 | 9,14 | 8,70 | 8,98 | 85.278.800 | 2002-06-19 | 00:00:00 | 9,44 | 9,52 | 8,53 | 8,80 | 111.863.800 | 2002-06-20 | 00:00:00 | 8,65 | 8,80 | 8,37 | 8,46 | 56.815.400 | 2002-06-21 | 00:00:00 | 8,29 | 8,67 | 8,08 | 8,12 | 62.750.400 | 2002-06-24 | 00:00:00 | 8,03 | 8,77 | 7,93 | 8,61 | 59.545.100 | 2002-06-25 | 00:00:00 | 8,71 | 8,86 | 8,32 | 8,70 | 57.000.900 | 2002-06-26 | 00:00:00 | 8,20 | 9,50 | 8,15 | 9,17 | 76.585.400 | 2002-06-27 | 00:00:00 | 9,35 | 9,70 | 9,11 | 9,68 | 80.175.500 | 2002-06-28 | 00:00:00 | 9,50 | 9,92 | 9,35 | 9,47 | 50.163.600 | 2002-07-01 | 00:00:00 | 9,30 | 9,37 | 8,93 | 9,00 | 42.452.200 | 2002-07-02 | 00:00:00 | 8,88 | 9,00 | 8,61 | 8,68 | 48.307.600 | 2002-07-03 | 00:00:00 | 8,58 | 9,63 | 8,54 | 9,55 | 49.987.400 | 2002-07-05 | 00:00:00 | 9,80 | 10,05 | 9,76 | 9,98 | 24.008.500 | 2002-07-08 | 00:00:00 | 9,76 | 10,08 | 9,24 | 9,31 | 47.149.300 | 2002-07-09 | 00:00:00 | 9,44 | 9,90 | 9,34 | 9,40 | 47.016.900 | 2002-07-10 | 00:00:00 | 9,53 | 9,64 | 8,95 | 8,98 | 53.645.600 | 2002-07-11 | 00:00:00 | 8,87 | 9,53 | 8,71 | 9,42 | 73.071.300 | 2002-07-12 | 00:00:00 | 9,56 | 9,83 | 9,42 | 9,68 | 50.049.300 | 2002-07-15 | 00:00:00 | 9,48 | 10,17 | 9,40 | 10,15 | 62.648.200 | 2002-07-16 | 00:00:00 | 9,96 | 10,48 | 9,88 | 9,99 | 79.098.300 | 2002-07-17 | 00:00:00 | 10,43 | 10,55 | 10,00 | 10,47 | 72.511.400 | 2002-07-18 | 00:00:00 | 10,28 | 10,31 | 9,95 | 10,05 | 68.425.300 | 2002-07-19 | 00:00:00 | 9,80 | 10,06 | 9,49 | 9,72 | 59.705.100 | 2002-07-22 | 00:00:00 | 9,51 | 9,65 | 9,17 | 9,23 | 62.037.000 | 2002-07-23 | 00:00:00 | 9,36 | 9,53 | 8,76 | 8,80 | 66.554.000 | 2002-07-24 | 00:00:00 | 8,50 | 9,47 | 8,36 | 9,40 | 69.674.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|