(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 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-08 | 00:00:00 | 12,60 | 12,88 | 12,55 | 12,73 | 43.888.600 | | 2003-07-09 | 00:00:00 | 12,92 | 13,05 | 12,60 | 12,67 | 33.446.200 | | 2003-07-10 | 00:00:00 | 12,51 | 12,74 | 12,41 | 12,60 | 41.001.100 | | 2003-07-11 | 00:00:00 | 12,60 | 12,88 | 12,58 | 12,84 | 30.601.000 | | 2003-07-14 | 00:00:00 | 12,94 | 13,09 | 12,53 | 12,64 | 28.570.600 | | 2003-07-15 | 00:00:00 | 12,85 | 12,89 | 12,54 | 12,63 | 34.801.500 | | 2003-07-16 | 00:00:00 | 12,69 | 12,71 | 12,30 | 12,41 | 30.634.400 | | 2003-07-17 | 00:00:00 | 12,22 | 12,31 | 12,03 | 12,09 | 29.510.800 | | 2003-07-18 | 00:00:00 | 12,10 | 12,16 | 11,99 | 12,08 | 24.267.000 | | 2003-07-21 | 00:00:00 | 12,06 | 12,11 | 11,59 | 11,69 | 36.086.600 | | 2003-07-22 | 00:00:00 | 11,90 | 12,25 | 11,82 | 12,07 | 43.577.800 | | 2003-07-23 | 00:00:00 | 12,19 | 12,21 | 11,83 | 12,10 | 27.591.100 | | 2003-07-24 | 00:00:00 | 12,21 | 12,36 | 11,65 | 11,68 | 42.366.100 | | 2003-07-25 | 00:00:00 | 11,74 | 12,13 | 11,60 | 12,10 | 29.293.200 | | 2003-07-28 | 00:00:00 | 12,17 | 12,24 | 11,80 | 11,88 | 35.379.900 | | 2003-07-29 | 00:00:00 | 11,95 | 12,06 | 11,69 | 11,92 | 30.644.400 | | 2003-07-30 | 00:00:00 | 12,02 | 12,06 | 11,81 | 11,88 | 27.817.400 | | 2003-07-31 | 00:00:00 | 12,08 | 12,31 | 11,88 | 11,99 | 34.617.400 | | 2003-08-01 | 00:00:00 | 11,90 | 11,99 | 11,73 | 11,82 | 29.084.600 | | 2003-08-04 | 00:00:00 | 11,88 | 12,00 | 11,67 | 11,86 | 27.498.700 | | 2003-08-05 | 00:00:00 | 11,82 | 11,96 | 11,62 | 11,64 | 30.743.300 | | 2003-08-06 | 00:00:00 | 11,56 | 11,64 | 11,43 | 11,45 | 44.151.400 | | 2003-08-07 | 00:00:00 | 11,46 | 11,53 | 11,18 | 11,39 | 30.628.200 | | 2003-08-08 | 00:00:00 | 11,49 | 11,51 | 11,17 | 11,29 | 25.604.000 | | 2003-08-11 | 00:00:00 | 11,78 | 11,90 | 11,60 | 11,68 | 51.252.900 | | 2003-08-12 | 00:00:00 | 11,86 | 12,16 | 11,81 | 12,16 | 48.938.500 | | 2003-08-13 | 00:00:00 | 12,39 | 12,39 | 11,80 | 11,90 | 68.182.300 | | 2003-08-14 | 00:00:00 | 11,98 | 12,20 | 11,88 | 12,12 | 29.733.200 | | 2003-08-15 | 00:00:00 | 12,09 | 12,14 | 11,96 | 12,08 | 12.460.800 | | 2003-08-18 | 00:00:00 | 12,18 | 12,20 | 12,09 | 12,18 | 27.984.800 | | 2003-08-19 | 00:00:00 | 12,29 | 12,32 | 11,98 | 12,15 | 40.463.200 | | 2003-08-20 | 00:00:00 | 12,05 | 12,16 | 11,96 | 12,12 | 22.966.700 | | 2003-08-21 | 00:00:00 | 12,23 | 12,32 | 12,05 | 12,16 | 36.782.000 | | 2003-08-22 | 00:00:00 | 12,24 | 12,50 | 12,15 | 12,30 | 45.217.700 | | 2003-08-25 | 00:00:00 | 12,23 | 12,41 | 12,19 | 12,37 | 30.111.600 | | 2003-08-26 | 00:00:00 | 12,27 | 12,52 | 12,03 | 12,44 | 49.906.000 | | 2003-08-27 | 00:00:00 | 12,36 | 12,57 | 12,31 | 12,45 | 38.237.600 | | 2003-08-28 | 00:00:00 | 12,50 | 12,80 | 12,48 | 12,77 | 37.760.200 | | 2003-08-29 | 00:00:00 | 12,71 | 12,89 | 12,64 | 12,83 | 33.003.600 | | 2003-09-02 | 00:00:00 | 12,96 | 13,45 | 12,94 | 13,39 | 86.234.100 | | 2003-09-03 | 00:00:00 | 13,73 | 14,03 | 13,58 | 13,76 | 100.772.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
