(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 | 2002-11-14 | 00:00:00 | 9,81 | 10,40 | 9,79 | 10,35 | 47.491.000 | 2002-11-15 | 00:00:00 | 10,16 | 10,78 | 10,11 | 10,71 | 56.355.500 | 2002-11-18 | 00:00:00 | 10,88 | 11,00 | 10,25 | 10,25 | 42.225.600 | 2002-11-19 | 00:00:00 | 10,24 | 10,60 | 10,05 | 10,37 | 38.954.500 | 2002-11-20 | 00:00:00 | 10,36 | 10,78 | 10,25 | 10,74 | 48.353.400 | 2002-11-21 | 00:00:00 | 10,84 | 11,50 | 10,82 | 11,46 | 59.531.300 | 2002-11-22 | 00:00:00 | 11,10 | 11,65 | 11,02 | 11,58 | 47.472.100 | 2002-11-25 | 00:00:00 | 11,60 | 12,00 | 11,52 | 11,91 | 45.792.100 | 2002-11-26 | 00:00:00 | 11,81 | 12,08 | 11,55 | 11,63 | 58.552.900 | 2002-11-27 | 00:00:00 | 11,89 | 12,21 | 11,89 | 12,00 | 47.592.100 | 2002-11-29 | 00:00:00 | 12,03 | 12,25 | 11,95 | 12,15 | 16.315.100 | 2002-12-02 | 00:00:00 | 12,36 | 12,73 | 11,82 | 11,90 | 46.087.800 | 2002-12-03 | 00:00:00 | 11,82 | 11,94 | 11,25 | 11,37 | 46.121.200 | 2002-12-04 | 00:00:00 | 11,04 | 11,35 | 10,74 | 11,05 | 45.274.900 | 2002-12-05 | 00:00:00 | 11,30 | 11,33 | 10,65 | 10,69 | 38.917.300 | 2002-12-06 | 00:00:00 | 10,54 | 11,59 | 10,45 | 11,28 | 47.889.700 | 2002-12-09 | 00:00:00 | 11,12 | 11,29 | 10,51 | 10,53 | 41.285.900 | 2002-12-10 | 00:00:00 | 10,77 | 11,03 | 10,63 | 10,70 | 35.111.800 | 2002-12-11 | 00:00:00 | 10,70 | 11,45 | 10,61 | 11,30 | 42.222.600 | 2002-12-12 | 00:00:00 | 11,47 | 11,55 | 11,04 | 11,39 | 31.440.800 | 2002-12-13 | 00:00:00 | 11,28 | 11,32 | 10,63 | 10,65 | 49.186.200 | 2002-12-16 | 00:00:00 | 10,95 | 11,37 | 10,81 | 11,30 | 36.128.700 | 2002-12-17 | 00:00:00 | 11,21 | 11,48 | 10,86 | 11,02 | 38.123.700 | 2002-12-18 | 00:00:00 | 10,80 | 10,89 | 10,41 | 10,63 | 58.441.100 | 2002-12-19 | 00:00:00 | 11,06 | 11,57 | 10,80 | 11,00 | 96.894.400 | 2002-12-20 | 00:00:00 | 11,28 | 11,37 | 10,55 | 10,74 | 70.297.500 | 2002-12-23 | 00:00:00 | 10,78 | 11,15 | 10,62 | 11,06 | 32.926.600 | 2002-12-24 | 00:00:00 | 10,90 | 11,15 | 10,85 | 10,99 | 9.069.700 | 2002-12-26 | 00:00:00 | 11,00 | 11,23 | 10,78 | 10,83 | 19.052.400 | 2002-12-27 | 00:00:00 | 10,81 | 11,07 | 10,75 | 10,79 | 24.756.500 | 2002-12-30 | 00:00:00 | 10,87 | 11,02 | 10,73 | 10,94 | 29.572.800 | 2002-12-31 | 00:00:00 | 10,88 | 10,97 | 10,78 | 10,80 | 26.109.100 | 2003-01-02 | 00:00:00 | 10,94 | 11,25 | 10,79 | 11,21 | 31.985.700 | 2003-01-03 | 00:00:00 | 11,19 | 11,61 | 11,12 | 11,56 | 30.822.300 | 2003-01-06 | 00:00:00 | 11,54 | 12,11 | 11,54 | 11,96 | 45.242.900 | 2003-01-07 | 00:00:00 | 11,89 | 12,80 | 11,76 | 12,69 | 72.437.200 | 2003-01-08 | 00:00:00 | 12,57 | 12,65 | 12,07 | 12,12 | 53.550.700 | 2003-01-09 | 00:00:00 | 12,46 | 13,18 | 12,40 | 13,01 | 71.067.800 | 2003-01-10 | 00:00:00 | 12,66 | 13,25 | 12,49 | 13,07 | 51.939.100 | 2003-01-13 | 00:00:00 | 13,30 | 13,36 | 12,83 | 12,93 | 40.515.400 | 2003-01-14 | 00:00:00 | 12,88 | 13,20 | 12,80 | 13,11 | 39.238.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|