Mercado fechado

Oracle Corporation (ORCL)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
117,15+2,26 (+1,97%)
No fechamento: 03:59PM EDT
117,58 +0,43 (+0,37%)
Pós-fechamento: 04:06PM EDT
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024117,04119,21116,15117,15117,157.230.037
25 de abr. de 2024113,63114,99112,78114,89114,896.796.600
24 de abr. de 2024115,38115,73113,88115,34115,345.791.800
23 de abr. de 2024115,17115,86114,75115,09115,095.494.800
22 de abr. de 2024116,03116,34114,34114,53114,537.125.500
19 de abr. de 2024116,12116,77114,46114,88114,888.250.300
18 de abr. de 2024118,76118,76115,70116,00116,006.662.400
17 de abr. de 2024120,98121,04118,61118,67118,675.366.600
16 de abr. de 2024120,09121,44119,75120,62120,627.000.000
15 de abr. de 2024122,18122,47119,44119,88119,885.101.500
12 de abr. de 2024121,74121,84120,42121,11121,116.189.600
11 de abr. de 2024121,72123,82121,36123,24123,247.315.200
10 de abr. de 2024121,35123,08121,32121,75121,754.509.900
09 de abr. de 2024124,35124,75121,24123,23123,235.564.900
09 de abr. de 20240.4 Dividendo
08 de abr. de 2024125,00125,12123,76124,35123,956.119.200
05 de abr. de 2024124,42126,00124,14124,90124,504.898.100
04 de abr. de 2024127,60127,99124,03124,19123,797.588.300
03 de abr. de 2024124,26126,41124,06126,24125,837.430.000
02 de abr. de 2024124,51124,93123,43124,34123,944.862.400
01 de abr. de 2024125,54126,27124,56125,48125,084.133.600
28 de mar. de 2024125,39126,17125,20125,61125,216.587.400
27 de mar. de 2024127,33127,82124,47125,27124,878.115.900
26 de mar. de 2024126,75126,94125,84126,47126,067.063.900
25 de mar. de 2024127,67127,67126,05126,08125,677.446.100
22 de mar. de 2024129,01129,21127,55127,79127,386.655.800
21 de mar. de 2024130,52132,77128,95129,01128,6017.842.400
20 de mar. de 2024129,98130,69128,27129,24128,828.373.300
19 de mar. de 2024127,75129,21126,49129,19128,7710.221.000
18 de mar. de 2024127,20128,95126,88127,80127,3912.231.400
15 de mar. de 2024124,04126,01123,56125,54125,1417.841.600
14 de mar. de 2024127,23127,80124,94125,53125,1310.965.900
13 de mar. de 2024128,00128,80124,83125,52125,1215.870.300
12 de mar. de 2024126,26129,37124,60127,54127,1348.536.100
11 de mar. de 2024111,61114,75111,18114,13113,7620.438.300
08 de mar. de 2024114,07114,33111,54112,42112,068.304.100
07 de mar. de 2024113,94114,80112,29114,54114,177.670.100
06 de mar. de 2024111,50113,05110,67112,27111,916.706.400
05 de mar. de 2024112,82113,20110,37110,94110,588.242.000
04 de mar. de 2024113,58114,60113,39114,06113,696.588.100
01 de mar. de 2024111,68113,94111,52113,78113,417.603.700
29 de fev. de 2024111,68112,44110,64111,68111,3212.193.900
28 de fev. de 2024111,26112,02111,10111,68111,325.278.300
27 de fev. de 2024110,62111,51109,79111,38111,026.593.100
26 de fev. de 2024112,00112,54110,93110,97110,616.342.900
23 de fev. de 2024112,00113,37111,71111,95111,597.504.500
22 de fev. de 2024111,49111,89109,66111,01110,658.957.800
21 de fev. de 2024106,76108,38106,51108,16107,817.867.600
20 de fev. de 2024110,54110,77107,68108,45108,1010.975.600
16 de fev. de 2024113,02113,11111,25111,31110,958.931.100
15 de fev. de 2024114,25114,31112,57112,78112,428.455.600
14 de fev. de 2024114,32114,72113,53114,26113,895.946.100
13 de fev. de 2024113,79114,21113,00113,68113,318.171.700
12 de fev. de 2024116,26117,10115,38115,84115,475.439.600
09 de fev. de 2024117,06117,34115,73116,64116,265.787.100
08 de fev. de 2024117,09117,79115,97116,68116,304.472.800
07 de fev. de 2024115,80117,59115,30117,27116,897.672.900
06 de fev. de 2024116,74116,95114,98115,30114,934.637.500
05 de fev. de 2024115,53116,72114,77116,39116,028.084.500
02 de fev. de 2024115,82116,49115,16115,79115,426.499.400
01 de fev. de 2024112,91115,78112,55115,53115,167.882.200
31 de jan. de 2024113,81114,27111,67111,70111,347.386.700
30 de jan. de 2024113,36114,40112,63114,16113,798.231.900
29 de jan. de 2024114,19114,59113,01113,75113,387.014.400
26 de jan. de 2024114,64115,48114,27114,64114,275.541.800
25 de jan. de 2024114,89116,18114,35115,00114,638.877.200
24 de jan. de 2024113,42115,42113,33114,31113,9411.702.700
23 de jan. de 2024110,29112,68109,56111,83111,479.185.900
22 de jan. de 2024110,06110,69109,27110,10109,757.485.300
19 de jan. de 2024109,32110,22109,02109,67109,3211.121.300
18 de jan. de 2024106,99108,88106,62108,70108,3510.362.300
17 de jan. de 2024106,46107,50105,68106,43106,097.771.500
16 de jan. de 2024106,41106,66105,42106,57106,237.547.200
12 de jan. de 2024105,10106,70104,97106,60106,269.696.700
11 de jan. de 2024104,35104,84103,54104,77104,436.119.000
10 de jan. de 2024103,09104,07102,72103,92103,597.270.500
10 de jan. de 20240.4 Dividendo
09 de jan. de 2024103,85104,48103,29103,63102,906.725.200
08 de jan. de 2024102,94104,77102,13104,66103,927.038.700
05 de jan. de 2024102,53103,72102,29102,73102,006.131.500
04 de jan. de 2024102,77103,36102,40102,59101,876.822.300
03 de jan. de 2024103,30103,38101,74102,46101,749.455.600
02 de jan. de 2024104,52104,68102,44104,06103,329.597.500
29 de dez. de 2023106,60106,92104,78105,43104,696.897.200
28 de dez. de 2023106,01106,61105,58106,25105,505.689.100
27 de dez. de 2023106,32106,33105,56105,94105,195.627.400
26 de dez. de 2023106,52106,65105,34106,19105,445.767.400
22 de dez. de 2023105,70106,49105,46106,20105,455.678.300
21 de dez. de 2023104,70105,93104,52105,86105,118.168.000
20 de dez. de 2023105,95106,09104,05104,15103,419.242.000
19 de dez. de 2023104,98106,34104,80106,25105,5010.108.500
18 de dez. de 2023103,41106,16102,91105,00104,2613.473.100
15 de dez. de 202399,69103,9999,36103,32102,5930.198.200
14 de dez. de 2023101,87102,2599,87100,3199,6022.865.200
13 de dez. de 2023101,08103,1099,26102,99102,2629.392.200
12 de dez. de 2023102,70104,95100,69100,81100,1057.666.500
11 de dez. de 2023113,77115,35113,61115,13114,3219.544.200
08 de dez. de 2023112,01113,64111,59113,61112,817.753.900
07 de dez. de 2023112,41113,03111,81112,87112,076.772.800
06 de dez. de 2023114,94114,99111,93112,03111,247.815.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...