(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 | | 2003-10-29 | 00:00:00 | 11,93 | 12,08 | 11,76 | 11,89 | 40.947.500 | | 2003-10-30 | 00:00:00 | 12,09 | 12,29 | 11,92 | 12,19 | 53.104.300 | | 2003-10-31 | 00:00:00 | 12,12 | 12,28 | 11,96 | 11,97 | 32.511.600 | | 2003-11-03 | 00:00:00 | 12,06 | 12,32 | 12,02 | 12,19 | 35.717.200 | | 2003-11-04 | 00:00:00 | 12,07 | 12,48 | 12,04 | 12,21 | 42.078.800 | | 2003-11-05 | 00:00:00 | 12,33 | 12,48 | 12,19 | 12,35 | 36.314.300 | | 2003-11-06 | 00:00:00 | 12,53 | 12,72 | 12,20 | 12,70 | 76.847.800 | | 2003-11-07 | 00:00:00 | 12,79 | 12,88 | 12,43 | 12,46 | 50.269.700 | | 2003-11-10 | 00:00:00 | 12,41 | 12,75 | 12,35 | 12,57 | 44.396.600 | | 2003-11-11 | 00:00:00 | 12,69 | 12,74 | 12,40 | 12,54 | 34.501.700 | | 2003-11-12 | 00:00:00 | 12,56 | 12,85 | 12,54 | 12,77 | 38.611.600 | | 2003-11-13 | 00:00:00 | 12,63 | 12,72 | 12,46 | 12,57 | 34.700.600 | | 2003-11-14 | 00:00:00 | 12,57 | 12,67 | 12,27 | 12,29 | 36.888.400 | | 2003-11-17 | 00:00:00 | 12,24 | 12,25 | 11,98 | 12,09 | 34.192.800 | | 2003-11-18 | 00:00:00 | 12,19 | 12,24 | 11,78 | 11,81 | 40.995.100 | | 2003-11-19 | 00:00:00 | 11,85 | 12,13 | 11,79 | 12,03 | 37.592.300 | | 2003-11-20 | 00:00:00 | 11,92 | 12,14 | 11,77 | 11,82 | 41.078.600 | | 2003-11-21 | 00:00:00 | 11,92 | 12,00 | 11,75 | 11,88 | 31.766.100 | | 2003-11-24 | 00:00:00 | 12,06 | 12,10 | 11,92 | 12,05 | 43.378.800 | | 2003-11-25 | 00:00:00 | 12,07 | 12,08 | 11,86 | 11,87 | 39.427.800 | | 2003-11-26 | 00:00:00 | 12,00 | 12,05 | 11,86 | 12,04 | 30.877.700 | | 2003-11-28 | 00:00:00 | 12,02 | 12,06 | 11,98 | 12,02 | 8.155.700 | | 2003-12-01 | 00:00:00 | 12,17 | 12,57 | 12,16 | 12,51 | 50.663.800 | | 2003-12-02 | 00:00:00 | 12,49 | 12,69 | 12,40 | 12,40 | 34.626.700 | | 2003-12-03 | 00:00:00 | 12,71 | 13,10 | 12,65 | 12,90 | 89.266.900 | | 2003-12-04 | 00:00:00 | 12,95 | 13,06 | 12,82 | 12,99 | 56.937.000 | | 2003-12-05 | 00:00:00 | 12,86 | 12,99 | 12,71 | 12,74 | 39.356.300 | | 2003-12-08 | 00:00:00 | 12,69 | 12,93 | 12,64 | 12,81 | 32.386.700 | | 2003-12-09 | 00:00:00 | 12,92 | 12,97 | 12,51 | 12,61 | 40.652.600 | | 2003-12-10 | 00:00:00 | 12,61 | 12,80 | 12,60 | 12,78 | 41.921.100 | | 2003-12-11 | 00:00:00 | 12,74 | 12,90 | 12,72 | 12,83 | 39.946.200 | | 2003-12-12 | 00:00:00 | 12,88 | 12,90 | 12,69 | 12,83 | 37.337.500 | | 2003-12-15 | 00:00:00 | 13,07 | 13,08 | 12,65 | 12,70 | 82.030.100 | | 2003-12-16 | 00:00:00 | 12,98 | 13,23 | 12,75 | 13,12 | 95.000.300 | | 2003-12-17 | 00:00:00 | 13,08 | 13,26 | 13,05 | 13,25 | 46.183.000 | | 2003-12-18 | 00:00:00 | 13,22 | 13,43 | 13,20 | 13,33 | 48.602.500 | | 2003-12-19 | 00:00:00 | 13,34 | 13,43 | 12,98 | 13,09 | 52.970.800 | | 2003-12-22 | 00:00:00 | 12,97 | 13,21 | 12,92 | 13,20 | 37.417.100 | | 2003-12-23 | 00:00:00 | 13,24 | 13,24 | 12,98 | 13,05 | 27.566.600 | | 2003-12-24 | 00:00:00 | 12,99 | 13,13 | 12,95 | 12,97 | 15.178.000 | | 2003-12-26 | 00:00:00 | 12,98 | 13,06 | 12,95 | 13,00 | 9.305.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
