Cotação atual, histórico e gráfico do papel: ORCL34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações ORCL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/05/2024	-0,09%	-0,09	104,32	105,00	104,32	105,00	288K	10
16/05/2024	0,29%	0,30	104,41	104,10	103,86	104,69	80K	18
15/05/2024	0,78%	0,81	104,11	104,00	103,51	104,31	184K	27
14/05/2024	3,01%	3,02	103,30	103,40	101,95	104,70	730K	24
13/05/2024	-0,22%	-0,22	100,28	100,00	99,51	100,60	1M	24
10/05/2024	0,30%	0,30	100,50	99,90	99,90	100,51	224K	19
09/05/2024	0,21%	0,21	100,20	100,00	100,00	101,09	549K	15
08/05/2024	0,40%	0,40	99,99	99,60	99,60	100,10	27K	15
07/05/2024	0,61%	0,60	99,59	99,20	99,20	100,21	277K	16
06/05/2024	1,32%	1,29	98,99	98,40	98,35	99,20	21K	50
03/05/2024	-0,23%	-0,23	97,70	97,93	97,30	98,21	188K	20
02/05/2024	-0,36%	-0,35	97,93	98,29	97,65	98,66	288K	21
30/04/2024	-0,80%	-0,79	98,28	99,60	98,28	99,75	583K	1.557
29/04/2024	-0,83%	-0,83	99,07	99,60	98,51	99,85	877K	361
26/04/2024	1,10%	1,09	99,90	100,55	99,90	101,60	510K	676
25/04/2024	0,20%	0,20	98,81	98,45	97,99	98,81	135K	12
24/04/2024	0,01%	0,01	98,61	99,10	98,10	99,50	15K	13
23/04/2024	-0,40%	-0,40	98,60	99,00	98,20	99,35	689K	1.687
22/04/2024	-0,28%	-0,28	99,00	100,60	99,00	100,74	166K	22
19/04/2024	-2,53%	-2,58	99,28	101,00	99,24	101,71	10K	24
18/04/2024	-2,07%	-2,15	101,86	102,55	101,40	103,50	1M	51
17/04/2024	-2,06%	-2,19	104,01	106,20	104,01	106,20	136K	24
16/04/2024	2,71%	2,80	106,20	105,30	105,30	106,30	498K	35
15/04/2024	0,28%	0,29	103,40	105,50	103,21	105,50	172K	44
12/04/2024	-1,79%	-1,88	103,11	105,00	103,11	105,00	323K	9
11/04/2024	1,73%	1,79	104,99	103,54	103,25	104,99	607K	5
10/04/2024	0,66%	0,68	103,20	102,51	102,50	103,70	61K	8
09/04/2024	-3,22%	-3,41	102,52	103,82	101,60	104,40	15K	15
08/04/2024	-0,54%	-0,57	105,93	106,50	103,01	106,50	1M	342
05/04/2024	1,69%	1,77	106,50	104,73	104,65	106,50	516K	207
04/04/2024	-0,54%	-0,57	104,73	106,81	104,50	106,81	100K	11
03/04/2024	0,47%	0,49	105,30	104,81	104,81	106,60	417K	19
02/04/2024	-1,31%	-1,39	104,81	104,28	104,05	104,81	441K	21
01/04/2024	0,76%	0,80	106,20	105,41	105,00	106,20	1M	1.471
28/03/2024	1,84%	1,90	105,40	104,10	104,10	105,50	1M	1.667
27/03/2024	-1,38%	-1,45	103,50	104,95	103,30	105,45	377K	21
26/03/2024	-0,10%	-0,10	104,95	105,05	104,80	105,30	101K	41
25/03/2024	-1,44%	-1,54	105,05	105,45	104,98	105,65	188K	66
22/03/2024	-0,51%	-0,55	106,59	107,03	106,04	107,03	183K	65
21/03/2024	-0,13%	-0,14	107,14	107,25	107,03	110,12	408K	1.387
20/03/2024	-0,79%	-0,85	107,28	107,91	107,03	108,24	103K	20
19/03/2024	1,41%	1,50	108,13	107,03	106,48	108,24	184K	270
18/03/2024	1,57%	1,65	106,63	106,00	106,00	107,50	4M	30
15/03/2024	0,36%	0,38	104,98	103,81	103,40	104,99	94K	349
14/03/2024	0,20%	0,21	104,60	105,00	104,30	105,50	161K	24
13/03/2024	-1,29%	-1,36	104,39	105,97	103,40	106,59	3M	117
12/03/2024	11,49%	10,90	105,75	106,00	103,59	106,96	11M	92
11/03/2024	1,61%	1,50	94,85	93,51	92,97	94,85	60K	24
08/03/2024	-0,63%	-0,59	93,35	95,00	92,88	95,76	60K	24
07/03/2024	1,07%	0,99	93,94	93,51	93,40	93,94	5K	5
06/03/2024	1,85%	1,69	92,95	92,07	92,07	92,97	38K	8
05/03/2024	-3,24%	-3,06	91,26	93,15	91,08	93,24	448K	257
04/03/2024	0,30%	0,28	94,32	94,23	93,70	94,41	228K	26
01/03/2024	2,04%	1,88	94,04	92,16	92,07	94,04	14M	41
29/02/2024	-0,08%	-0,07	92,16	93,04	91,77	93,04	305K	8
28/02/2024	0,76%	0,70	92,23	89,69	89,69	92,40	344K	6
27/02/2024	-0,88%	-0,81	91,53	92,25	90,71	92,25	34K	27
26/02/2024	-0,88%	-0,82	92,34	93,16	92,34	93,51	20K	15
23/02/2024	1,43%	1,31	93,16	92,23	92,23	94,32	6K	13
22/02/2024	3,82%	3,38	91,85	90,54	90,18	91,85	35K	105
21/02/2024	-0,48%	-0,43	88,47	88,71	87,84	88,72	45K	16
20/02/2024	-4,29%	-3,98	88,90	91,53	88,57	91,53	51K	20
19/02/2024	0,66%	0,61	92,88	93,00	92,58	93,20	387K	23
16/02/2024	-1,42%	-1,33	92,27	93,82	92,27	93,82	50K	16
15/02/2024	-1,19%	-1,13	93,60	94,78	93,53	94,93	46K	17
14/02/2024	-2,10%	-2,03	94,73	94,38	94,08	94,73	16K	9
09/02/2024	-0,34%	-0,33	96,76	96,80	96,04	97,10	125K	13
08/02/2024	0,12%	0,12	97,09	96,97	96,89	97,30	132K	8
07/02/2024	1,97%	1,87	96,97	95,00	95,00	97,00	17K	18
06/02/2024	-1,66%	-1,61	95,10	96,50	95,10	96,90	312K	20
05/02/2024	0,74%	0,71	96,71	96,00	96,00	96,74	35K	8
02/02/2024	1,31%	1,24	96,00	95,10	95,10	96,64	315K	31
01/02/2024	2,55%	2,36	94,76	92,40	92,40	94,76	579K	25
31/01/2024	-1,85%	-1,74	92,40	93,83	92,37	94,31	51K	19
30/01/2024	0,47%	0,44	94,14	93,79	93,72	94,35	12K	11
29/01/2024	-0,94%	-0,89	93,70	94,59	93,07	94,59	32K	17
26/01/2024	0,37%	0,35	94,59	94,22	93,80	94,59	31K	11
25/01/2024	0,10%	0,09	94,24	94,00	93,88	95,39	107K	20
24/01/2024	1,24%	1,15	94,15	93,20	93,20	94,68	85K	23
23/01/2024	0,58%	0,54	93,00	91,43	91,09	93,00	75K	16
22/01/2024	2,22%	2,01	92,46	90,89	90,55	92,46	41K	20
19/01/2024	1,10%	0,98	90,45	89,72	89,72	90,45	97K	11
18/01/2024	2,65%	2,31	89,47	87,17	87,17	89,47	52K	22
17/01/2024	-1,06%	-0,93	87,16	88,09	87,16	88,09	326K	21
16/01/2024	2,81%	2,41	88,09	86,32	86,32	88,09	77K	33
15/01/2024	-0,43%	-0,37	85,68	86,99	85,68	87,00	60K	9
12/01/2024	1,06%	0,90	86,05	85,15	84,06	86,23	23K	14
11/01/2024	0,04%	0,03	85,15	84,40	84,40	85,15	12K	15
10/01/2024	0,70%	0,59	85,12	83,98	83,98	85,12	23K	9
09/01/2024	-0,33%	-0,28	84,53	82,99	82,99	85,14	7K	12
08/01/2024	1,84%	1,53	84,81	84,27	83,46	85,16	34K	19
05/01/2024	-1,05%	-0,88	83,28	83,91	83,28	83,91	15K	14
04/01/2024	0,19%	0,16	84,16	84,56	84,10	84,56	35K	7
03/01/2024	-1,34%	-1,14	84,00	84,87	83,38	84,87	120K	137
02/01/2024	-0,42%	-0,36	85,14	85,32	84,05	85,41	205K	34
28/12/2023	0,28%	0,24	85,50	85,26	85,15	86,22	196K	14
27/12/2023	0,25%	0,21	85,26	85,77	85,26	85,90	36K	6
26/12/2023	-1,13%	-0,97	85,05	85,77	83,00	85,86	520K	2.025
22/12/2023	0,19%	0,16	86,02	85,37	85,37	86,15	120K	20
21/12/2023	-2,53%	-2,23	85,86	88,10	84,95	88,10	35K	45
20/12/2023	2,68%	2,30	88,09	85,81	85,65	88,09	24K	11
19/12/2023	-0,66%	-0,57	85,79	85,67	85,17	85,80	32K	14
18/12/2023	0,31%	0,27	86,36	85,40	85,40	87,06	597K	29
15/12/2023	4,61%	3,79	86,09	82,73	82,30	86,09	341K	30
14/12/2023	-2,05%	-1,72	82,30	84,15	81,80	84,47	145K	48
13/12/2023	0,06%	0,05	84,02	83,97	82,32	85,08	3M	49
12/12/2023	-11,43%	-10,84	83,97	85,55	83,35	86,63	703K	195
11/12/2023	1,88%	1,75	94,81	94,30	93,98	94,88	632K	55
08/12/2023	1,08%	0,99	93,06	92,17	91,62	93,31	72K	114
07/12/2023	0,26%	0,24	92,07	93,67	91,53	93,67	49K	210
06/12/2023	-2,10%	-1,97	91,83	93,99	91,72	94,08	48K	82
05/12/2023	-1,26%	-1,20	93,80	95,39	93,61	95,49	87K	175
04/12/2023	-0,21%	-0,20	95,00	95,20	94,40	95,57	11K	13
01/12/2023	0,37%	0,35	95,20	95,49	94,22	95,49	405K	31
30/11/2023	0,05%	0,05	94,85	95,80	94,85	96,44	12K	19
29/11/2023	0,52%	0,49	94,80	94,98	94,80	95,70	52K	26
28/11/2023	-0,88%	-0,84	94,31	95,14	94,31	95,43	810K	61
27/11/2023	0,65%	0,61	95,15	94,59	94,06	95,15	7K	10
24/11/2023	-0,91%	-0,87	94,54	95,00	94,53	95,16	14K	5
23/11/2023	0,05%	0,05	95,41	95,36	95,36	95,41	3K	9
22/11/2023	0,85%	0,80	95,36	94,56	94,56	95,36	14K	9
21/11/2023	-0,03%	-0,03	94,56	94,58	94,48	95,08	49K	24
20/11/2023	0,17%	0,16	94,59	94,22	93,62	94,59	35K	276
17/11/2023	1,31%	1,22	94,43	95,00	93,55	95,00	16K	8
16/11/2023	-0,38%	-0,36	93,21	92,07	92,07	93,32	64K	10
14/11/2023	0,62%	0,58	93,57	93,50	93,12	93,87	134K	10
13/11/2023	1,00%	0,92	92,99	93,59	92,79	93,59	954K	609
10/11/2023	0,10%	0,09	92,07	92,24	91,60	92,24	10K	4
09/11/2023	-0,16%	-0,15	91,98	91,54	91,53	92,13	14K	10
08/11/2023	4,36%	3,85	92,13	89,27	89,27	92,13	22K	11
07/11/2023	-0,42%	-0,37	88,28	87,01	87,01	89,49	175K	14
06/11/2023	0,27%	0,24	88,65	88,40	87,48	88,65	10K	17
03/11/2023	1,61%	1,40	88,41	87,56	87,56	88,80	1K	8
01/11/2023	-	-	87,01	86,62	86,62	88,15	35K	147

Date,Open,High,Low,Close,Volume
17-May-24,105.00,105.00,104.32,104.32,288233
16-May-24,104.10,104.69,103.86,104.41,80343
15-May-24,104.00,104.31,103.51,104.11,183567
14-May-24,103.40,104.70,101.95,103.30,729607
13-May-24,100.00,100.60,99.51,100.28,1433555
10-May-24,99.90,100.51,99.90,100.50,223509
09-May-24,100.00,101.09,100.00,100.20,549015
08-May-24,99.60,100.10,99.60,99.99,26948
07-May-24,99.20,100.21,99.20,99.59,276932
06-May-24,98.40,99.20,98.35,98.99,21204
03-May-24,97.93,98.21,97.30,97.70,188437
02-May-24,98.29,98.66,97.65,97.93,287668
30-Apr-24,99.60,99.75,98.28,98.28,583274
29-Apr-24,99.60,99.85,98.51,99.07,877426
26-Apr-24,100.55,101.60,99.90,99.90,510086
25-Apr-24,98.45,98.81,97.99,98.81,134504
24-Apr-24,99.10,99.50,98.10,98.61,14558
23-Apr-24,99.00,99.35,98.20,98.60,688666
22-Apr-24,100.60,100.74,99.00,99.00,165718
19-Apr-24,101.00,101.71,99.24,99.28,10156
18-Apr-24,102.55,103.50,101.40,101.86,1470301
17-Apr-24,106.20,106.20,104.01,104.01,136392
16-Apr-24,105.30,106.30,105.30,106.20,498192
15-Apr-24,105.50,105.50,103.21,103.40,172073
12-Apr-24,105.00,105.00,103.11,103.11,323119
11-Apr-24,103.54,104.99,103.25,104.99,606656
10-Apr-24,102.51,103.70,102.50,103.20,60869
09-Apr-24,103.82,104.40,101.60,102.52,15134
08-Apr-24,106.50,106.50,103.01,105.93,1127150
05-Apr-24,104.73,106.50,104.65,106.50,516203
04-Apr-24,106.81,106.81,104.50,104.73,100004
03-Apr-24,104.81,106.60,104.81,105.30,417453
02-Apr-24,104.28,104.81,104.05,104.81,441102
01-Apr-24,105.41,106.20,105.00,106.20,1080278
28-Mar-24,104.10,105.50,104.10,105.40,1278058
27-Mar-24,104.95,105.45,103.30,103.50,376970
26-Mar-24,105.05,105.30,104.80,104.95,100549
25-Mar-24,105.45,105.65,104.98,105.05,187726
22-Mar-24,107.03,107.03,106.04,106.59,183118
21-Mar-24,107.25,110.12,107.03,107.14,408150
20-Mar-24,107.91,108.24,107.03,107.28,102565
19-Mar-24,107.03,108.24,106.48,108.13,183992
18-Mar-24,106.00,107.50,106.00,106.63,3683158
15-Mar-24,103.81,104.99,103.40,104.98,93833
14-Mar-24,105.00,105.50,104.30,104.60,160799
13-Mar-24,105.97,106.59,103.40,104.39,3316196
12-Mar-24,106.00,106.96,103.59,105.75,10911789
11-Mar-24,93.51,94.85,92.97,94.85,60269
08-Mar-24,95.00,95.76,92.88,93.35,59522
07-Mar-24,93.51,93.94,93.40,93.94,4769
06-Mar-24,92.07,92.97,92.07,92.95,37517
05-Mar-24,93.15,93.24,91.08,91.26,448294
04-Mar-24,94.23,94.41,93.70,94.32,228429
01-Mar-24,92.16,94.04,92.07,94.04,14164531
29-Feb-24,93.04,93.04,91.77,92.16,304710
28-Feb-24,89.69,92.40,89.69,92.23,344492
27-Feb-24,92.25,92.25,90.71,91.53,33581
26-Feb-24,93.16,93.51,92.34,92.34,19964
23-Feb-24,92.23,94.32,92.23,93.16,6152
22-Feb-24,90.54,91.85,90.18,91.85,34879
21-Feb-24,88.71,88.72,87.84,88.47,45403
20-Feb-24,91.53,91.53,88.57,88.90,50893
19-Feb-24,93.00,93.20,92.58,92.88,387402
16-Feb-24,93.82,93.82,92.27,92.27,50261
15-Feb-24,94.78,94.93,93.53,93.60,46283
14-Feb-24,94.38,94.73,94.08,94.73,16334
09-Feb-24,96.80,97.10,96.04,96.76,125435
08-Feb-24,96.97,97.30,96.89,97.09,132092
07-Feb-24,95.00,97.00,95.00,96.97,17300
06-Feb-24,96.50,96.90,95.10,95.10,312298
05-Feb-24,96.00,96.74,96.00,96.71,34511
02-Feb-24,95.10,96.64,95.10,96.00,314535
01-Feb-24,92.40,94.76,92.40,94.76,579418
31-Jan-24,93.83,94.31,92.37,92.40,50809
30-Jan-24,93.79,94.35,93.72,94.14,12137
29-Jan-24,94.59,94.59,93.07,93.70,32353
26-Jan-24,94.22,94.59,93.80,94.59,31195
25-Jan-24,94.00,95.39,93.88,94.24,107060
24-Jan-24,93.20,94.68,93.20,94.15,85259
23-Jan-24,91.43,93.00,91.09,93.00,74686
22-Jan-24,90.89,92.46,90.55,92.46,40964
19-Jan-24,89.72,90.45,89.72,90.45,97016
18-Jan-24,87.17,89.47,87.17,89.47,52231
17-Jan-24,88.09,88.09,87.16,87.16,325507
16-Jan-24,86.32,88.09,86.32,88.09,76723
15-Jan-24,86.99,87.00,85.68,85.68,59753
12-Jan-24,85.15,86.23,84.06,86.05,23495
11-Jan-24,84.40,85.15,84.40,85.15,11850
10-Jan-24,83.98,85.12,83.98,85.12,23382
09-Jan-24,82.99,85.14,82.99,84.53,7033
08-Jan-24,84.27,85.16,83.46,84.81,33527
05-Jan-24,83.91,83.91,83.28,83.28,15291
04-Jan-24,84.56,84.56,84.10,84.16,34721
03-Jan-24,84.87,84.87,83.38,84.00,119954
02-Jan-24,85.32,85.41,84.05,85.14,204693
28-Dec-23,85.26,86.22,85.15,85.50,196019
27-Dec-23,85.77,85.90,85.26,85.26,36100
26-Dec-23,85.77,85.86,83.00,85.05,520319
22-Dec-23,85.37,86.15,85.37,86.02,120216
21-Dec-23,88.10,88.10,84.95,85.86,35195
20-Dec-23,85.81,88.09,85.65,88.09,24086
19-Dec-23,85.67,85.80,85.17,85.79,32404
18-Dec-23,85.40,87.06,85.40,86.36,597396
15-Dec-23,82.73,86.09,82.30,86.09,341293
14-Dec-23,84.15,84.47,81.80,82.30,145308
13-Dec-23,83.97,85.08,82.32,84.02,2588027
12-Dec-23,85.55,86.63,83.35,83.97,703428
11-Dec-23,94.30,94.88,93.98,94.81,632041
08-Dec-23,92.17,93.31,91.62,93.06,72315
07-Dec-23,93.67,93.67,91.53,92.07,49254
06-Dec-23,93.99,94.08,91.72,91.83,47544
05-Dec-23,95.39,95.49,93.61,93.80,87137
04-Dec-23,95.20,95.57,94.40,95.00,11348
01-Dec-23,95.49,95.49,94.22,95.20,405159
30-Nov-23,95.80,96.44,94.85,94.85,11997
29-Nov-23,94.98,95.70,94.80,94.80,51623
28-Nov-23,95.14,95.43,94.31,94.31,809801
27-Nov-23,94.59,95.15,94.06,95.15,7386
24-Nov-23,95.00,95.16,94.53,94.54,14068
23-Nov-23,95.36,95.41,95.36,95.41,2956
22-Nov-23,94.56,95.36,94.56,95.36,13723
21-Nov-23,94.58,95.08,94.48,94.56,49026
20-Nov-23,94.22,94.59,93.62,94.59,34914
17-Nov-23,95.00,95.00,93.55,94.43,16084
16-Nov-23,92.07,93.32,92.07,93.21,64228
14-Nov-23,93.50,93.87,93.12,93.57,133717
13-Nov-23,93.59,93.59,92.79,92.99,953941
10-Nov-23,92.24,92.24,91.60,92.07,9569
09-Nov-23,91.54,92.13,91.53,91.98,14081
08-Nov-23,89.27,92.13,89.27,92.13,21596
07-Nov-23,87.01,89.49,87.01,88.28,175137
06-Nov-23,88.40,88.65,87.48,88.65,9717
03-Nov-23,87.56,88.80,87.56,88.41,1059
01-Nov-23,86.62,88.15,86.62,87.01,34766

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ORCL34