(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 11,31 | 11,94 | 11,19 | 11,93 | 57.705.000 | | 2003-03-14 | 00:00:00 | 11,89 | 12,05 | 11,65 | 11,94 | 51.431.500 | | 2003-03-17 | 00:00:00 | 11,71 | 12,45 | 11,60 | 12,34 | 56.117.400 | | 2003-03-18 | 00:00:00 | 12,37 | 12,45 | 12,06 | 12,25 | 56.539.100 | | 2003-03-19 | 00:00:00 | 11,65 | 11,83 | 11,10 | 11,31 | 123.395.600 | | 2003-03-20 | 00:00:00 | 11,43 | 11,60 | 11,11 | 11,50 | 55.691.000 | | 2003-03-21 | 00:00:00 | 11,68 | 11,83 | 11,27 | 11,35 | 65.391.900 | | 2003-03-24 | 00:00:00 | 11,22 | 11,30 | 10,99 | 11,03 | 42.080.000 | | 2003-03-25 | 00:00:00 | 11,19 | 11,49 | 11,06 | 11,30 | 41.628.900 | | 2003-03-26 | 00:00:00 | 11,42 | 11,58 | 11,25 | 11,44 | 38.340.800 | | 2003-03-27 | 00:00:00 | 11,30 | 11,51 | 11,23 | 11,36 | 29.781.700 | | 2003-03-28 | 00:00:00 | 11,25 | 11,39 | 11,10 | 11,10 | 27.756.500 | | 2003-03-31 | 00:00:00 | 10,83 | 11,09 | 10,82 | 10,84 | 44.730.200 | | 2003-04-01 | 00:00:00 | 10,88 | 10,91 | 10,65 | 10,76 | 50.452.800 | | 2003-04-02 | 00:00:00 | 11,06 | 11,56 | 10,90 | 11,46 | 48.261.500 | | 2003-04-03 | 00:00:00 | 11,82 | 11,86 | 11,54 | 11,62 | 43.882.700 | | 2003-04-04 | 00:00:00 | 11,66 | 11,74 | 11,00 | 11,37 | 34.626.300 | | 2003-04-07 | 00:00:00 | 11,90 | 12,51 | 11,68 | 11,71 | 45.487.500 | | 2003-04-08 | 00:00:00 | 11,65 | 11,74 | 11,48 | 11,50 | 34.776.000 | | 2003-04-09 | 00:00:00 | 11,61 | 11,64 | 11,16 | 11,17 | 39.096.700 | | 2003-04-10 | 00:00:00 | 11,19 | 11,45 | 11,07 | 11,37 | 31.241.800 | | 2003-04-11 | 00:00:00 | 11,52 | 11,69 | 11,20 | 11,29 | 27.377.000 | | 2003-04-14 | 00:00:00 | 11,33 | 11,71 | 11,23 | 11,66 | 28.431.800 | | 2003-04-15 | 00:00:00 | 11,53 | 11,75 | 11,46 | 11,54 | 33.294.900 | | 2003-04-16 | 00:00:00 | 11,76 | 11,95 | 11,55 | 11,58 | 41.389.100 | | 2003-04-17 | 00:00:00 | 11,55 | 12,01 | 11,46 | 12,00 | 35.550.700 | | 2003-04-21 | 00:00:00 | 11,98 | 12,19 | 11,80 | 11,84 | 29.652.800 | | 2003-04-22 | 00:00:00 | 11,79 | 12,19 | 11,70 | 12,13 | 33.349.400 | | 2003-04-23 | 00:00:00 | 11,93 | 12,08 | 11,87 | 12,00 | 30.128.900 | | 2003-04-24 | 00:00:00 | 11,83 | 12,09 | 11,76 | 12,03 | 31.148.300 | | 2003-04-25 | 00:00:00 | 11,96 | 12,02 | 11,77 | 11,79 | 26.093.700 | | 2003-04-28 | 00:00:00 | 11,80 | 12,04 | 11,66 | 11,97 | 29.643.400 | | 2003-04-29 | 00:00:00 | 11,95 | 12,20 | 11,93 | 12,02 | 31.464.800 | | 2003-04-30 | 00:00:00 | 11,96 | 12,03 | 11,81 | 11,88 | 40.533.600 | | 2003-05-01 | 00:00:00 | 11,85 | 11,99 | 11,74 | 11,92 | 26.925.100 | | 2003-05-02 | 00:00:00 | 11,79 | 12,23 | 11,79 | 12,20 | 35.118.900 | | 2003-05-05 | 00:00:00 | 12,19 | 12,30 | 12,06 | 12,08 | 33.933.900 | | 2003-05-06 | 00:00:00 | 11,98 | 12,55 | 11,93 | 12,41 | 44.062.900 | | 2003-05-07 | 00:00:00 | 12,35 | 12,54 | 12,14 | 12,19 | 45.166.900 | | 2003-05-08 | 00:00:00 | 12,00 | 12,36 | 12,00 | 12,10 | 34.348.700 | | 2003-05-09 | 00:00:00 | 12,22 | 12,50 | 12,20 | 12,42 | 33.680.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
