(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 13,73 | 14,03 | 13,58 | 13,76 | 100.772.100 | | 2003-09-04 | 00:00:00 | 13,65 | 13,78 | 13,51 | 13,72 | 41.693.600 | | 2003-09-05 | 00:00:00 | 13,40 | 13,51 | 13,00 | 13,08 | 77.676.800 | | 2003-09-08 | 00:00:00 | 13,25 | 13,54 | 13,23 | 13,48 | 58.824.800 | | 2003-09-09 | 00:00:00 | 13,43 | 13,48 | 13,26 | 13,36 | 39.291.200 | | 2003-09-10 | 00:00:00 | 13,15 | 13,37 | 12,79 | 12,85 | 48.140.200 | | 2003-09-11 | 00:00:00 | 13,03 | 13,18 | 12,86 | 12,98 | 55.150.800 | | 2003-09-12 | 00:00:00 | 12,14 | 12,60 | 12,05 | 12,55 | 125.847.900 | | 2003-09-15 | 00:00:00 | 12,56 | 12,64 | 12,38 | 12,45 | 44.937.500 | | 2003-09-16 | 00:00:00 | 12,47 | 12,56 | 12,41 | 12,53 | 42.577.700 | | 2003-09-17 | 00:00:00 | 12,51 | 12,54 | 12,22 | 12,28 | 48.321.100 | | 2003-09-18 | 00:00:00 | 12,27 | 12,41 | 12,14 | 12,36 | 53.108.900 | | 2003-09-19 | 00:00:00 | 12,32 | 12,35 | 12,07 | 12,12 | 56.507.500 | | 2003-09-22 | 00:00:00 | 12,02 | 12,08 | 11,87 | 11,97 | 48.581.900 | | 2003-09-23 | 00:00:00 | 12,07 | 12,13 | 11,97 | 12,03 | 41.827.500 | | 2003-09-24 | 00:00:00 | 12,03 | 12,09 | 11,60 | 11,60 | 73.101.900 | | 2003-09-25 | 00:00:00 | 11,67 | 11,93 | 11,53 | 11,56 | 41.686.200 | | 2003-09-26 | 00:00:00 | 11,65 | 11,71 | 11,39 | 11,41 | 45.394.900 | | 2003-09-29 | 00:00:00 | 11,55 | 11,64 | 11,36 | 11,64 | 41.370.800 | | 2003-09-30 | 00:00:00 | 11,50 | 11,52 | 11,21 | 11,25 | 54.670.200 | | 2003-10-01 | 00:00:00 | 11,38 | 11,73 | 11,35 | 11,69 | 47.203.000 | | 2003-10-02 | 00:00:00 | 11,57 | 11,63 | 11,37 | 11,40 | 52.652.100 | | 2003-10-03 | 00:00:00 | 11,86 | 12,09 | 11,71 | 11,98 | 76.433.500 | | 2003-10-06 | 00:00:00 | 12,07 | 12,30 | 12,04 | 12,19 | 36.205.000 | | 2003-10-07 | 00:00:00 | 12,05 | 12,26 | 11,96 | 12,20 | 45.490.200 | | 2003-10-08 | 00:00:00 | 12,52 | 12,75 | 12,38 | 12,63 | 71.361.400 | | 2003-10-09 | 00:00:00 | 12,75 | 12,89 | 12,31 | 12,33 | 63.187.700 | | 2003-10-10 | 00:00:00 | 12,45 | 12,51 | 12,29 | 12,33 | 38.074.500 | | 2003-10-13 | 00:00:00 | 12,40 | 12,49 | 12,21 | 12,28 | 45.844.900 | | 2003-10-14 | 00:00:00 | 12,25 | 12,40 | 12,16 | 12,33 | 32.276.100 | | 2003-10-15 | 00:00:00 | 12,49 | 12,50 | 12,03 | 12,12 | 44.131.800 | | 2003-10-16 | 00:00:00 | 12,10 | 12,16 | 11,86 | 11,97 | 60.475.000 | | 2003-10-17 | 00:00:00 | 11,91 | 12,01 | 11,68 | 11,72 | 48.969.100 | | 2003-10-20 | 00:00:00 | 11,78 | 11,97 | 11,76 | 11,91 | 34.125.100 | | 2003-10-21 | 00:00:00 | 12,00 | 12,10 | 11,92 | 11,98 | 33.962.700 | | 2003-10-22 | 00:00:00 | 11,84 | 11,96 | 11,70 | 11,72 | 30.618.200 | | 2003-10-23 | 00:00:00 | 11,66 | 11,87 | 11,60 | 11,75 | 29.775.200 | | 2003-10-24 | 00:00:00 | 11,60 | 11,78 | 11,52 | 11,73 | 40.653.700 | | 2003-10-27 | 00:00:00 | 11,80 | 11,89 | 11,61 | 11,70 | 27.945.100 | | 2003-10-28 | 00:00:00 | 11,73 | 12,00 | 11,55 | 11,98 | 44.006.100 | | 2003-10-29 | 00:00:00 | 11,93 | 12,08 | 11,76 | 11,89 | 40.947.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
