(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 14,47 | 15,47 | 14,25 | 14,97 | 48.228.100 | | 2001-04-11 | 00:00:00 | 15,60 | 15,73 | 15,01 | 15,53 | 66.754.100 | | 2001-04-12 | 00:00:00 | 15,45 | 16,00 | 15,34 | 15,82 | 46.189.200 | | 2001-04-16 | 00:00:00 | 16,00 | 16,71 | 15,60 | 15,96 | 43.781.200 | | 2001-04-17 | 00:00:00 | 15,47 | 16,65 | 15,41 | 16,22 | 40.553.300 | | 2001-04-18 | 00:00:00 | 17,35 | 19,20 | 17,35 | 17,92 | 95.433.600 | | 2001-04-19 | 00:00:00 | 19,60 | 20,54 | 19,32 | 20,32 | 103.040.600 | | 2001-04-20 | 00:00:00 | 20,59 | 20,84 | 19,32 | 19,75 | 60.467.000 | | 2001-04-23 | 00:00:00 | 18,33 | 18,50 | 16,92 | 17,15 | 60.994.300 | | 2001-04-24 | 00:00:00 | 16,90 | 18,08 | 16,72 | 16,97 | 53.118.000 | | 2001-04-25 | 00:00:00 | 17,11 | 17,58 | 16,65 | 17,25 | 42.950.100 | | 2001-04-26 | 00:00:00 | 18,16 | 18,25 | 16,80 | 16,90 | 45.571.100 | | 2001-04-27 | 00:00:00 | 17,41 | 17,47 | 16,67 | 17,15 | 45.543.600 | | 2001-04-30 | 00:00:00 | 17,77 | 17,88 | 15,87 | 16,16 | 92.929.700 | | 2001-05-01 | 00:00:00 | 16,32 | 16,36 | 15,52 | 16,04 | 63.945.600 | | 2001-05-02 | 00:00:00 | 16,85 | 17,23 | 16,00 | 17,17 | 65.769.900 | | 2001-05-03 | 00:00:00 | 16,82 | 17,17 | 16,21 | 16,45 | 50.563.000 | | 2001-05-04 | 00:00:00 | 16,14 | 17,20 | 15,96 | 17,09 | 48.146.000 | | 2001-05-07 | 00:00:00 | 17,14 | 17,20 | 16,51 | 16,87 | 46.007.700 | | 2001-05-08 | 00:00:00 | 17,25 | 17,27 | 16,54 | 17,04 | 34.344.200 | | 2001-05-09 | 00:00:00 | 16,66 | 17,55 | 16,46 | 17,06 | 41.353.700 | | 2001-05-10 | 00:00:00 | 17,27 | 17,48 | 16,38 | 16,39 | 40.499.200 | | 2001-05-11 | 00:00:00 | 16,38 | 16,52 | 15,86 | 15,90 | 34.217.100 | | 2001-05-14 | 00:00:00 | 16,08 | 16,49 | 16,00 | 16,04 | 27.076.800 | | 2001-05-15 | 00:00:00 | 16,21 | 16,50 | 15,68 | 15,93 | 38.524.600 | | 2001-05-16 | 00:00:00 | 15,72 | 16,42 | 15,45 | 16,40 | 61.669.000 | | 2001-05-17 | 00:00:00 | 16,42 | 16,79 | 15,95 | 16,12 | 44.311.800 | | 2001-05-18 | 00:00:00 | 16,01 | 16,35 | 15,88 | 16,28 | 29.782.700 | | 2001-05-21 | 00:00:00 | 16,27 | 18,21 | 16,19 | 18,10 | 68.808.900 | | 2001-05-22 | 00:00:00 | 18,35 | 18,52 | 17,46 | 17,58 | 61.043.700 | | 2001-05-23 | 00:00:00 | 17,21 | 17,26 | 16,75 | 16,83 | 41.548.000 | | 2001-05-24 | 00:00:00 | 16,86 | 17,40 | 16,32 | 17,30 | 30.683.000 | | 2001-05-25 | 00:00:00 | 16,97 | 17,15 | 16,42 | 16,51 | 27.621.800 | | 2001-05-29 | 00:00:00 | 16,37 | 16,43 | 15,44 | 15,61 | 44.851.800 | | 2001-05-30 | 00:00:00 | 15,36 | 16,00 | 14,45 | 14,51 | 60.878.400 | | 2001-05-31 | 00:00:00 | 14,65 | 15,89 | 14,60 | 15,30 | 77.850.000 | | 2001-06-01 | 00:00:00 | 15,50 | 15,99 | 15,26 | 15,86 | 38.951.300 | | 2001-06-04 | 00:00:00 | 16,53 | 16,54 | 15,93 | 16,06 | 34.338.800 | | 2001-06-05 | 00:00:00 | 16,12 | 16,96 | 16,09 | 16,76 | 37.527.400 | | 2001-06-06 | 00:00:00 | 16,94 | 17,24 | 16,80 | 17,00 | 43.519.600 | | 2001-06-07 | 00:00:00 | 16,86 | 17,40 | 16,61 | 17,33 | 33.655.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
