(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 31,94 | 32,00 | 28,25 | 28,37 | 37.935.600 | | 2000-12-14 | 00:00:00 | 29,25 | 29,94 | 27,25 | 27,50 | 45.894.200 | | 2000-12-15 | 00:00:00 | 29,44 | 30,08 | 28,19 | 28,56 | 15.150.000 | | 2000-12-18 | 00:00:00 | 30,00 | 32,44 | 29,94 | 32,00 | 61.640.200 | | 2000-12-19 | 00:00:00 | 31,81 | 33,13 | 30,12 | 30,62 | 58.653.400 | | 2000-12-20 | 00:00:00 | 28,06 | 29,81 | 27,50 | 28,50 | 54.440.800 | | 2000-12-21 | 00:00:00 | 27,81 | 30,25 | 27,31 | 29,50 | 46.723.300 | | 2000-12-22 | 00:00:00 | 30,37 | 31,98 | 30,00 | 31,87 | 35.568.900 | | 2000-12-26 | 00:00:00 | 31,50 | 32,19 | 30,00 | 30,94 | 20.594.800 | | 2000-12-27 | 00:00:00 | 30,37 | 31,06 | 29,37 | 30,69 | 26.441.700 | | 2000-12-28 | 00:00:00 | 30,56 | 31,12 | 30,37 | 31,06 | 25.055.600 | | 2000-12-29 | 00:00:00 | 30,87 | 31,31 | 28,69 | 29,06 | 31.655.500 | | 2001-01-02 | 00:00:00 | 29,56 | 29,75 | 25,62 | 26,37 | 46.285.300 | | 2001-01-03 | 00:00:00 | 25,25 | 32,13 | 25,25 | 32,00 | 76.392.700 | | 2001-01-04 | 00:00:00 | 31,56 | 33,25 | 31,00 | 32,56 | 57.586.900 | | 2001-01-05 | 00:00:00 | 32,50 | 32,56 | 29,62 | 30,12 | 38.418.100 | | 2001-01-08 | 00:00:00 | 30,06 | 30,25 | 27,56 | 29,94 | 40.640.300 | | 2001-01-09 | 00:00:00 | 30,62 | 32,00 | 30,25 | 31,50 | 44.823.400 | | 2001-01-10 | 00:00:00 | 30,50 | 33,38 | 30,25 | 32,75 | 64.620.900 | | 2001-01-11 | 00:00:00 | 32,31 | 34,09 | 32,25 | 33,31 | 50.896.900 | | 2001-01-12 | 00:00:00 | 33,06 | 34,00 | 32,00 | 32,31 | 40.233.600 | | 2001-01-16 | 00:00:00 | 33,06 | 33,38 | 31,06 | 31,81 | 31.203.600 | | 2001-01-17 | 00:00:00 | 33,31 | 34,06 | 32,75 | 33,25 | 52.537.800 | | 2001-01-18 | 00:00:00 | 33,61 | 34,00 | 32,81 | 33,81 | 33.754.400 | | 2001-01-19 | 00:00:00 | 34,13 | 35,00 | 33,63 | 34,56 | 50.231.100 | | 2001-01-22 | 00:00:00 | 33,63 | 33,63 | 31,33 | 31,81 | 57.562.000 | | 2001-01-23 | 00:00:00 | 31,94 | 32,44 | 31,31 | 31,48 | 42.534.500 | | 2001-01-24 | 00:00:00 | 32,00 | 32,02 | 30,00 | 30,06 | 65.595.500 | | 2001-01-25 | 00:00:00 | 30,56 | 30,75 | 29,50 | 29,94 | 60.989.400 | | 2001-01-26 | 00:00:00 | 29,62 | 30,50 | 29,12 | 30,37 | 46.543.600 | | 2001-01-29 | 00:00:00 | 30,19 | 31,12 | 29,81 | 30,44 | 33.400.900 | | 2001-01-30 | 00:00:00 | 30,75 | 31,50 | 30,12 | 30,31 | 42.793.000 | | 2001-01-31 | 00:00:00 | 30,56 | 30,81 | 29,06 | 29,12 | 46.146.400 | | 2001-02-01 | 00:00:00 | 29,25 | 30,69 | 29,12 | 30,06 | 38.393.600 | | 2001-02-02 | 00:00:00 | 29,94 | 30,06 | 27,69 | 27,75 | 38.658.400 | | 2001-02-05 | 00:00:00 | 27,50 | 28,37 | 26,50 | 27,50 | 33.515.200 | | 2001-02-06 | 00:00:00 | 27,37 | 28,50 | 27,37 | 27,62 | 28.749.800 | | 2001-02-07 | 00:00:00 | 27,12 | 28,37 | 26,50 | 27,69 | 42.856.900 | | 2001-02-08 | 00:00:00 | 28,44 | 28,87 | 26,69 | 27,12 | 41.777.800 | | 2001-02-09 | 00:00:00 | 25,25 | 25,69 | 23,25 | 23,56 | 91.620.000 | | 2001-02-12 | 00:00:00 | 23,62 | 24,00 | 22,50 | 23,00 | 51.892.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
