(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 35,75 | 35,88 | 32,88 | 33,69 | 29.356.100 | | 2000-10-18 | 00:00:00 | 31,56 | 35,38 | 30,50 | 33,56 | 52.551.200 | | 2000-10-19 | 00:00:00 | 36,00 | 36,50 | 34,63 | 36,38 | 39.321.600 | | 2000-10-20 | 00:00:00 | 36,13 | 36,50 | 34,94 | 35,25 | 34.075.300 | | 2000-10-23 | 00:00:00 | 34,75 | 35,25 | 33,38 | 34,06 | 28.319.800 | | 2000-10-24 | 00:00:00 | 35,00 | 36,56 | 34,50 | 35,81 | 36.714.700 | | 2000-10-25 | 00:00:00 | 36,50 | 36,63 | 34,00 | 34,38 | 33.362.500 | | 2000-10-26 | 00:00:00 | 34,75 | 35,88 | 30,94 | 34,06 | 49.993.400 | | 2000-10-27 | 00:00:00 | 34,50 | 35,19 | 33,00 | 34,19 | 34.963.600 | | 2000-10-30 | 00:00:00 | 33,75 | 34,13 | 31,37 | 31,62 | 35.424.500 | | 2000-10-31 | 00:00:00 | 32,63 | 34,75 | 32,50 | 33,00 | 41.880.900 | | 2000-11-01 | 00:00:00 | 32,81 | 33,19 | 30,37 | 31,37 | 62.690.900 | | 2000-11-02 | 00:00:00 | 32,44 | 32,50 | 27,25 | 29,56 | 149.780.300 | | 2000-11-03 | 00:00:00 | 31,50 | 31,75 | 29,50 | 30,31 | 65.020.900 | | 2000-11-06 | 00:00:00 | 30,69 | 30,69 | 27,50 | 27,94 | 75.552.300 | | 2000-11-07 | 00:00:00 | 28,37 | 28,44 | 26,50 | 26,56 | 58.950.800 | | 2000-11-08 | 00:00:00 | 27,37 | 27,50 | 24,50 | 24,81 | 63.040.000 | | 2000-11-09 | 00:00:00 | 24,69 | 27,37 | 24,06 | 27,19 | 67.281.100 | | 2000-11-10 | 00:00:00 | 26,44 | 26,94 | 24,87 | 25,44 | 54.614.100 | | 2000-11-13 | 00:00:00 | 25,12 | 25,87 | 23,50 | 24,75 | 61.651.900 | | 2000-11-14 | 00:00:00 | 27,37 | 28,50 | 26,50 | 28,37 | 77.496.700 | | 2000-11-15 | 00:00:00 | 28,81 | 29,44 | 27,70 | 28,87 | 50.655.200 | | 2000-11-16 | 00:00:00 | 28,75 | 29,81 | 27,25 | 27,37 | 37.990.000 | | 2000-11-17 | 00:00:00 | 26,94 | 29,25 | 25,25 | 28,81 | 59.639.400 | | 2000-11-20 | 00:00:00 | 24,31 | 25,87 | 24,00 | 24,75 | 89.783.100 | | 2000-11-21 | 00:00:00 | 24,81 | 25,62 | 23,50 | 23,87 | 58.651.900 | | 2000-11-22 | 00:00:00 | 23,62 | 24,06 | 22,06 | 22,31 | 53.317.000 | | 2000-11-24 | 00:00:00 | 23,31 | 24,25 | 23,12 | 24,12 | 22.446.100 | | 2000-11-27 | 00:00:00 | 25,44 | 25,81 | 22,87 | 23,12 | 45.668.100 | | 2000-11-28 | 00:00:00 | 23,50 | 23,81 | 22,25 | 22,66 | 43.078.300 | | 2000-11-29 | 00:00:00 | 23,19 | 23,62 | 21,81 | 22,87 | 75.408.100 | | 2000-11-30 | 00:00:00 | 21,75 | 27,62 | 21,50 | 26,50 | 84.386.600 | | 2000-12-01 | 00:00:00 | 26,37 | 27,87 | 25,50 | 26,44 | 48.665.500 | | 2000-12-04 | 00:00:00 | 26,25 | 28,87 | 26,19 | 28,19 | 40.710.600 | | 2000-12-05 | 00:00:00 | 29,44 | 31,50 | 28,94 | 31,50 | 59.757.500 | | 2000-12-06 | 00:00:00 | 31,19 | 31,62 | 29,31 | 30,19 | 42.128.700 | | 2000-12-07 | 00:00:00 | 29,62 | 29,94 | 28,12 | 28,31 | 41.093.000 | | 2000-12-08 | 00:00:00 | 30,06 | 30,62 | 29,25 | 30,06 | 40.054.100 | | 2000-12-11 | 00:00:00 | 30,50 | 32,25 | 30,00 | 31,94 | 50.285.200 | | 2000-12-12 | 00:00:00 | 31,87 | 32,50 | 30,41 | 30,75 | 26.481.900 | | 2000-12-13 | 00:00:00 | 31,94 | 32,00 | 28,25 | 28,37 | 37.935.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
