(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 12,88 | 13,20 | 12,80 | 13,11 | 39.238.700 | | 2003-01-15 | 00:00:00 | 13,15 | 13,24 | 12,46 | 12,53 | 41.645.100 | | 2003-01-16 | 00:00:00 | 12,51 | 12,80 | 12,10 | 12,17 | 49.930.400 | | 2003-01-17 | 00:00:00 | 11,68 | 11,74 | 11,42 | 11,44 | 55.099.200 | | 2003-01-21 | 00:00:00 | 11,59 | 11,92 | 11,47 | 11,57 | 36.264.300 | | 2003-01-22 | 00:00:00 | 11,59 | 12,14 | 11,45 | 11,62 | 45.145.800 | | 2003-01-23 | 00:00:00 | 12,05 | 12,59 | 11,89 | 12,46 | 46.345.600 | | 2003-01-24 | 00:00:00 | 12,41 | 12,44 | 11,67 | 11,77 | 45.464.500 | | 2003-01-27 | 00:00:00 | 11,80 | 12,06 | 11,60 | 11,93 | 44.002.000 | | 2003-01-28 | 00:00:00 | 12,15 | 12,16 | 11,71 | 11,97 | 36.207.200 | | 2003-01-29 | 00:00:00 | 11,78 | 12,18 | 11,55 | 12,02 | 36.175.800 | | 2003-01-30 | 00:00:00 | 12,08 | 12,48 | 11,69 | 11,75 | 38.080.600 | | 2003-01-31 | 00:00:00 | 11,59 | 12,18 | 11,50 | 12,03 | 47.992.300 | | 2003-02-03 | 00:00:00 | 12,01 | 12,14 | 11,89 | 12,01 | 30.311.200 | | 2003-02-04 | 00:00:00 | 11,86 | 12,13 | 11,52 | 11,73 | 47.744.000 | | 2003-02-05 | 00:00:00 | 11,88 | 12,04 | 11,50 | 11,52 | 41.225.400 | | 2003-02-06 | 00:00:00 | 11,51 | 11,72 | 11,33 | 11,53 | 38.987.700 | | 2003-02-07 | 00:00:00 | 11,74 | 11,90 | 11,26 | 11,34 | 43.662.300 | | 2003-02-10 | 00:00:00 | 11,41 | 11,80 | 11,38 | 11,75 | 33.691.200 | | 2003-02-11 | 00:00:00 | 11,84 | 12,14 | 11,72 | 11,91 | 45.992.400 | | 2003-02-12 | 00:00:00 | 11,83 | 11,95 | 11,49 | 11,50 | 39.539.300 | | 2003-02-13 | 00:00:00 | 11,56 | 11,69 | 11,35 | 11,54 | 34.450.500 | | 2003-02-14 | 00:00:00 | 11,56 | 11,92 | 11,35 | 11,70 | 41.388.700 | | 2003-02-18 | 00:00:00 | 11,90 | 12,44 | 11,79 | 12,42 | 40.304.400 | | 2003-02-19 | 00:00:00 | 12,33 | 12,36 | 12,12 | 12,32 | 34.704.100 | | 2003-02-20 | 00:00:00 | 12,39 | 12,47 | 12,23 | 12,31 | 31.061.000 | | 2003-02-21 | 00:00:00 | 12,18 | 12,44 | 11,87 | 12,39 | 44.145.200 | | 2003-02-24 | 00:00:00 | 12,19 | 12,45 | 11,81 | 11,82 | 45.684.500 | | 2003-02-25 | 00:00:00 | 11,63 | 12,01 | 11,47 | 11,94 | 46.911.100 | | 2003-02-26 | 00:00:00 | 11,91 | 12,10 | 11,67 | 11,71 | 40.604.300 | | 2003-02-27 | 00:00:00 | 11,91 | 12,09 | 11,73 | 11,89 | 36.726.000 | | 2003-02-28 | 00:00:00 | 11,88 | 12,14 | 11,83 | 11,96 | 35.390.500 | | 2003-03-03 | 00:00:00 | 12,20 | 12,20 | 11,64 | 11,69 | 34.241.000 | | 2003-03-04 | 00:00:00 | 11,74 | 11,86 | 11,55 | 11,63 | 37.332.000 | | 2003-03-05 | 00:00:00 | 11,38 | 11,41 | 10,99 | 11,17 | 64.433.000 | | 2003-03-06 | 00:00:00 | 11,18 | 11,35 | 11,02 | 11,16 | 39.322.100 | | 2003-03-07 | 00:00:00 | 10,94 | 11,30 | 10,84 | 11,06 | 44.016.800 | | 2003-03-10 | 00:00:00 | 10,82 | 11,00 | 10,67 | 10,76 | 30.384.600 | | 2003-03-11 | 00:00:00 | 10,81 | 10,96 | 10,65 | 10,68 | 36.051.900 | | 2003-03-12 | 00:00:00 | 10,65 | 11,06 | 10,64 | 11,00 | 41.440.800 | | 2003-03-13 | 00:00:00 | 11,31 | 11,94 | 11,19 | 11,93 | 57.705.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
