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
21/01/2021	-0,37%	-1,20	327,00	328,30	327,00	332,20	6K	4
20/01/2021	0,67%	2,20	328,20	324,70	324,70	328,20	3K	2
19/01/2021	-1,05%	-3,45	326,00	325,70	325,70	326,00	18K	4
18/01/2021	0,14%	0,45	329,45	330,06	329,45	330,06	989	2
15/01/2021	2,23%	7,17	329,00	325,20	325,20	329,00	3K	5
14/01/2021	-2,56%	-8,47	321,83	330,30	321,83	330,30	3M	79
13/01/2021	-1,05%	-3,50	330,30	333,80	330,30	333,80	4K	2
12/01/2021	-3,86%	-13,40	333,80	347,20	333,80	347,20	5K	6
11/01/2021	2,09%	7,10	347,20	349,31	347,20	349,31	110K	5
08/01/2021	-0,56%	-1,90	340,10	342,56	338,93	342,56	5K	4
07/01/2021	2,89%	9,61	342,00	338,23	337,70	342,73	313K	8

05/01/2021	-1,10%	-3,71	332,39	340,00	331,31	340,00	8K	6
04/01/2021	-0,06%	-0,20	336,10	331,42	331,42	336,77	142K	159
30/12/2020	0,21%	0,72	336,30	335,80	335,29	339,40	13M	7
29/12/2020	-1,90%	-6,50	335,58	338,91	333,29	338,91	111K	8
28/12/2020	0,02%	0,08	342,08	340,13	340,13	345,21	2K	4
23/12/2020	1,11%	3,77	342,00	340,05	340,05	342,00	1K	3
22/12/2020	1,12%	3,73	338,23	336,00	336,00	339,69	28K	4
21/12/2020	1,84%	6,04	334,50	334,51	334,50	334,51	5K	2
18/12/2020	1,69%	5,46	328,46	325,99	325,99	328,46	4K	2
17/12/2020	-0,24%	-0,79	323,00	323,29	323,00	323,29	98K	2
16/12/2020	2,76%	8,71	323,79	322,00	322,00	323,79	98K	3
15/12/2020	0,99%	3,08	315,08	311,89	311,89	315,08	6K	3
14/12/2020	2,30%	7,00	312,00	305,00	305,00	313,91	106K	7
11/12/2020	-1,39%	-4,30	305,00	309,00	304,12	309,00	62K	3
09/12/2020	3,86%	11,49	309,30	306,86	306,86	309,40	10K	4
08/12/2020	-2,36%	-7,19	297,81	305,92	297,81	305,92	2K	4
07/12/2020	-0,89%	-2,74	305,00	305,00	305,00	305,00	610	2
04/12/2020	0,90%	2,74	307,74	310,20	307,74	310,20	185K	2
03/12/2020	-1,20%	-3,70	305,00	306,30	305,00	306,30	917	2
02/12/2020	-0,42%	-1,30	308,70	307,71	307,71	308,95	2K	3
01/12/2020	0,36%	1,10	310,00	308,90	307,18	310,00	6K	5
30/11/2020	-0,19%	-0,60	308,90	305,00	305,00	308,90	5K	2
27/11/2020	-2,98%	-9,50	309,50	309,00	307,80	309,50	9K	7
26/11/2020	4,59%	14,01	319,00	305,00	305,00	319,00	3K	2
25/11/2020	-2,37%	-7,41	304,99	308,60	304,99	308,60	7K	2
24/11/2020	2,94%	8,93	312,40	305,00	305,00	312,50	3K	3
23/11/2020	1,03%	3,10	303,47	300,16	300,16	304,90	3K	4
20/11/2020	-0,01%	-0,03	300,37	303,85	300,37	303,85	604	2
19/11/2020	-0,20%	-0,60	300,40	304,10	297,10	304,10	103K	172
18/11/2020	-1,02%	-3,10	301,00	301,00	301,00	301,00	36K	2
17/11/2020	-1,59%	-4,90	304,10	308,00	304,10	308,00	2K	2
16/11/2020	-1,43%	-4,48	309,00	313,48	306,82	313,90	5K	5
13/11/2020	3,49%	10,58	313,48	313,50	313,48	313,50	940	2
10/11/2020	-2,29%	-7,10	302,90	305,74	302,90	305,74	11K	3
09/11/2020	-3,44%	-11,04	310,00	305,74	305,74	313,16	6K	7
05/11/2020	0,03%	0,11	321,04	320,79	320,79	321,04	11K	2
04/11/2020	-1,62%	-5,28	320,93	326,92	320,93	327,38	204K	9
03/11/2020	1,69%	5,42	326,21	326,21	326,21	326,21	10K	1
30/10/2020	-1,60%	-5,23	320,79	323,05	320,79	323,05	13K	3
29/10/2020	1,32%	4,25	326,02	324,12	324,12	326,02	650	2
28/10/2020	-0,59%	-1,92	321,77	322,92	318,30	322,92	22K	6
27/10/2020	0,23%	0,75	323,69	325,39	323,69	325,41	27K	5
26/10/2020	-3,92%	-13,19	322,94	319,90	319,90	322,94	12K	3
23/10/2020	1,65%	5,44	336,13	335,00	335,00	337,52	10K	8
22/10/2020	-0,94%	-3,13	330,69	332,00	328,81	332,00	60K	6
21/10/2020	-0,35%	-1,18	333,82	334,11	333,82	334,11	140K	2
19/10/2020	-2,67%	-9,19	335,00	335,69	335,00	335,69	7K	2
16/10/2020	0,64%	2,19	344,19	349,00	343,51	349,00	52K	3
13/10/2020	0,18%	0,61	342,00	345,00	342,00	345,00	27K	3
08/10/2020	0,44%	1,50	341,39	343,00	341,39	343,00	5K	2
07/10/2020	0,98%	3,31	339,89	342,59	339,89	342,59	39K	5
06/10/2020	0,46%	1,53	336,58	336,17	336,17	336,58	50K	2
05/10/2020	1,05%	3,48	335,05	335,05	335,05	335,05	335	1
02/10/2020	-1,82%	-6,16	331,57	331,57	331,57	331,57	18K	1
01/10/2020	-0,45%	-1,53	337,73	339,15	337,73	339,30	691K	11
30/09/2020	0,88%	2,96	339,26	338,99	338,99	339,26	2K	2
29/09/2020	-0,18%	-0,59	336,30	338,00	336,30	338,00	75K	4
28/09/2020	1,60%	5,32	336,89	335,64	335,64	336,89	327K	9
25/09/2020	3,62%	11,57	331,57	329,70	329,70	331,57	40K	3
24/09/2020	-3,13%	-10,33	320,00	320,00	320,00	320,00	10K	1
23/09/2020	0,38%	1,26	330,33	331,80	330,33	331,80	20K	3
22/09/2020	0,07%	0,24	329,07	325,79	325,49	329,07	101K	4
21/09/2020	2,45%	7,86	328,83	332,22	324,30	332,22	225K	8
18/09/2020	2,61%	8,17	320,97	318,89	318,89	320,97	35K	2
17/09/2020	-3,27%	-10,59	312,80	310,20	310,20	316,05	136K	6
15/09/2020	2,34%	7,39	323,39	315,70	315,70	323,39	96K	3
14/09/2020	3,88%	11,81	316,00	324,30	315,00	325,00	262K	9
11/09/2020	-0,40%	-1,21	304,19	324,01	304,19	324,01	4M	6
10/09/2020	1,58%	4,74	305,40	305,40	305,40	305,40	4M	1
09/09/2020	1,42%	4,20	300,66	300,66	300,66	300,66	3M	1
08/09/2020	-0,39%	-1,15	296,46	295,44	295,44	297,17	4M	4
04/09/2020	-0,80%	-2,39	297,61	294,92	294,92	297,61	5M	80
03/09/2020	-4,85%	-15,29	300,00	300,00	300,00	300,00	30K	1
02/09/2020	2,04%	6,29	315,29	314,82	314,82	315,29	349K	2
01/09/2020	-1,65%	-5,17	309,00	309,00	309,00	309,00	12K	1
31/08/2020	0,39%	1,21	314,17	312,28	312,28	314,39	213K	9
28/08/2020	-2,20%	-7,04	312,96	315,61	312,00	315,61	1M	10
26/08/2020	2,87%	8,93	320,00	314,40	314,40	320,00	205K	2
25/08/2020	-0,30%	-0,93	311,07	316,01	311,07	316,01	19K	3
24/08/2020	0,77%	2,39	312,00	312,92	312,00	313,50	690K	8
21/08/2020	0,26%	0,81	309,61	308,87	308,87	310,20	214K	4
20/08/2020	-0,75%	-2,34	308,80	314,00	308,80	314,00	128K	7
19/08/2020	3,07%	9,28	311,14	301,86	301,86	311,14	714K	3
18/08/2020	1,83%	5,42	301,86	302,58	301,86	302,58	18K	3
17/08/2020	0,63%	1,85	296,44	296,22	296,22	296,44	15K	2
14/08/2020	-0,60%	-1,77	294,59	294,59	294,59	294,59	412K	1
12/08/2020	-1,01%	-3,02	296,36	296,99	296,36	296,99	59K	2
11/08/2020	-0,60%	-1,81	299,38	301,00	299,38	301,00	189K	3
10/08/2020	1,43%	4,24	301,19	299,39	299,39	301,19	6K	2
07/08/2020	-0,02%	-0,05	296,95	298,01	296,95	298,01	21K	2
04/08/2020	-0,20%	-0,60	297,00	297,00	297,00	297,00	6K	1
03/08/2020	4,13%	11,80	297,60	296,31	296,31	297,60	344K	3
30/07/2020	-1,05%	-3,02	285,80	285,91	285,80	285,91	554K	9
28/07/2020	0,35%	1,02	288,82	288,82	288,82	288,82	347K	1
27/07/2020	-0,02%	-0,07	287,80	288,85	287,38	288,85	118K	3
24/07/2020	0,40%	1,15	287,87	287,87	287,87	287,87	230K	1
22/07/2020	-3,16%	-9,36	286,72	287,05	285,01	287,05	264K	3
20/07/2020	-1,50%	-4,52	296,08	296,08	296,08	296,08	89K	1
16/07/2020	-2,19%	-6,73	300,60	300,60	300,60	300,60	331K	1
13/07/2020	1,39%	4,21	307,33	307,33	307,33	307,33	15K	1
09/07/2020	-0,55%	-1,67	303,12	303,12	303,12	303,12	485K	1
07/07/2020	1,50%	4,49	304,79	304,79	304,79	304,79	21K	1
06/07/2020	1,48%	4,37	300,30	300,30	300,30	300,30	90K	1
01/07/2020	0,32%	0,93	295,93	295,93	295,93	295,93	326K	1
29/06/2020	3,87%	11,00	295,00	295,00	295,00	295,00	295K	1
19/06/2020	8,39%	21,99	284,00	284,00	284,00	284,00	3K	1
12/06/2020	-1,57%	-4,19	262,01	262,01	262,01	262,01	655K	1
10/06/2020	0,47%	1,25	266,20	266,20	266,20	266,20	106K	1
09/06/2020	-0,54%	-1,45	264,95	264,95	264,95	264,95	318K	1
08/06/2020	-1,08%	-2,91	266,40	266,40	266,40	266,40	3K	1
05/06/2020	-0,47%	-1,27	269,31	269,31	269,31	269,31	377K	1
04/06/2020	0,56%	1,50	270,58	270,98	270,57	270,98	287K	5
03/06/2020	-3,03%	-8,42	269,08	269,08	269,08	269,08	108K	2
02/06/2020	-2,69%	-7,68	277,50	277,50	277,50	277,50	722K	1
01/06/2020	-1,30%	-3,77	285,18	285,18	285,18	285,18	114K	1
28/05/2020	-1,82%	-5,35	288,95	288,95	288,95	288,95	9K	1
22/05/2020	0,45%	1,32	294,30	292,98	292,98	294,30	6K	2
21/05/2020	-3,51%	-10,65	292,98	292,98	292,98	292,98	88K	1
19/05/2020	-3,34%	-10,48	303,63	303,63	303,63	303,63	577K	1
15/05/2020	2,22%	6,83	314,11	314,99	314,11	314,99	6K	2
07/05/2020	3,43%	10,18	307,28	307,28	307,28	307,28	31K	1
06/05/2020	3,51%	10,07	297,10	297,10	297,10	297,10	30K	1
04/05/2020	-	-	287,03	287,03	287,03	287,03	3K	1

Date,Open,High,Low,Close,Volume
21-Jan-21,328.30,332.20,327.00,327.00,5906
20-Jan-21,324.70,328.20,324.70,328.20,3261
19-Jan-21,325.70,326.00,325.70,326.00,17925
18-Jan-21,330.06,330.06,329.45,329.45,989
15-Jan-21,325.20,329.00,325.20,329.00,2614
14-Jan-21,330.30,330.30,321.83,321.83,2807705
13-Jan-21,333.80,333.80,330.30,330.30,3636
12-Jan-21,347.20,347.20,333.80,333.80,5439
11-Jan-21,349.31,349.31,347.20,347.20,110002
08-Jan-21,342.56,342.56,338.93,340.10,4777
07-Jan-21,338.23,342.73,337.70,342.00,312764
05-Jan-21,340.00,340.00,331.31,332.39,7653
04-Jan-21,331.42,336.77,331.42,336.10,141919
30-Dec-20,335.80,339.40,335.29,336.30,13279504
29-Dec-20,338.91,338.91,333.29,335.58,111044
28-Dec-20,340.13,345.21,340.13,342.08,1712
23-Dec-20,340.05,342.00,340.05,342.00,1023
22-Dec-20,336.00,339.69,336.00,338.23,27689
21-Dec-20,334.51,334.51,334.50,334.50,5017
18-Dec-20,325.99,328.46,325.99,328.46,3600
17-Dec-20,323.29,323.29,323.00,323.00,97956
16-Dec-20,322.00,323.79,322.00,323.79,98425
15-Dec-20,311.89,315.08,311.89,315.08,5635
14-Dec-20,305.00,313.91,305.00,312.00,106016
11-Dec-20,309.00,309.00,304.12,305.00,61743
09-Dec-20,306.86,309.40,306.86,309.30,10183
08-Dec-20,305.92,305.92,297.81,297.81,2397
07-Dec-20,305.00,305.00,305.00,305.00,610
04-Dec-20,310.20,310.20,307.74,307.74,185382
03-Dec-20,306.30,306.30,305.00,305.00,917
02-Dec-20,307.71,308.95,307.71,308.70,2158
01-Dec-20,308.90,310.00,307.18,310.00,5566
30-Nov-20,305.00,308.90,305.00,308.90,4606
27-Nov-20,309.00,309.50,307.80,309.50,8626
26-Nov-20,305.00,319.00,305.00,319.00,2510
25-Nov-20,308.60,308.60,304.99,304.99,7050
24-Nov-20,305.00,312.50,305.00,312.40,2774
23-Nov-20,300.16,304.90,300.16,303.47,2717
20-Nov-20,303.85,303.85,300.37,300.37,604
19-Nov-20,304.10,304.10,297.10,300.40,102642
18-Nov-20,301.00,301.00,301.00,301.00,36120
17-Nov-20,308.00,308.00,304.10,304.10,1844
16-Nov-20,313.48,313.90,306.82,309.00,4957
13-Nov-20,313.50,313.50,313.48,313.48,940
10-Nov-20,305.74,305.74,302.90,302.90,11306
09-Nov-20,305.74,313.16,305.74,310.00,5591
05-Nov-20,320.79,321.04,320.79,321.04,10593
04-Nov-20,326.92,327.38,320.93,320.93,204001
03-Nov-20,326.21,326.21,326.21,326.21,10438
30-Oct-20,323.05,323.05,320.79,320.79,13497
29-Oct-20,324.12,326.02,324.12,326.02,650
28-Oct-20,322.92,322.92,318.30,321.77,22159
27-Oct-20,325.39,325.41,323.69,323.69,26878
26-Oct-20,319.90,322.94,319.90,322.94,12487
23-Oct-20,335.00,337.52,335.00,336.13,10435
22-Oct-20,332.00,332.00,328.81,330.69,59562
21-Oct-20,334.11,334.11,333.82,333.82,140239
19-Oct-20,335.69,335.69,335.00,335.00,7035
16-Oct-20,349.00,349.00,343.51,344.19,52232
13-Oct-20,345.00,345.00,342.00,342.00,26700
08-Oct-20,343.00,343.00,341.39,341.39,5478
07-Oct-20,342.59,342.59,339.89,339.89,39130
06-Oct-20,336.17,336.58,336.17,336.58,50474
05-Oct-20,335.05,335.05,335.05,335.05,335
02-Oct-20,331.57,331.57,331.57,331.57,18236
01-Oct-20,339.15,339.30,337.73,337.73,690628
30-Sep-20,338.99,339.26,338.99,339.26,2034
29-Sep-20,338.00,338.00,336.30,336.30,75040
28-Sep-20,335.64,336.89,335.64,336.89,327220
25-Sep-20,329.70,331.57,329.70,331.57,39600
24-Sep-20,320.00,320.00,320.00,320.00,9600
23-Sep-20,331.80,331.80,330.33,330.33,19872
22-Sep-20,325.79,329.07,325.49,329.07,101050
21-Sep-20,332.22,332.22,324.30,328.83,225290
18-Sep-20,318.89,320.97,318.89,320.97,35098
17-Sep-20,310.20,316.05,310.20,312.80,135682
15-Sep-20,315.70,323.39,315.70,323.39,95640
14-Sep-20,324.30,325.00,315.00,316.00,261730
11-Sep-20,324.01,324.01,304.19,304.19,4384505
10-Sep-20,305.40,305.40,305.40,305.40,3970200
09-Sep-20,300.66,300.66,300.66,300.66,2705940
08-Sep-20,295.44,297.17,295.44,296.46,3566233
04-Sep-20,294.92,297.61,294.92,297.61,4899485
03-Sep-20,300.00,300.00,300.00,300.00,30000
02-Sep-20,314.82,315.29,314.82,315.29,349454
01-Sep-20,309.00,309.00,309.00,309.00,12360
31-Aug-20,312.28,314.39,312.28,314.17,213203
28-Aug-20,315.61,315.61,312.00,312.96,1004275
26-Aug-20,314.40,320.00,314.40,320.00,204640
25-Aug-20,316.01,316.01,311.07,311.07,18738
24-Aug-20,312.92,313.50,312.00,312.00,690179
21-Aug-20,308.87,310.20,308.87,309.61,213533
20-Aug-20,314.00,314.00,308.80,308.80,127709
19-Aug-20,301.86,311.14,301.86,311.14,713646
18-Aug-20,302.58,302.58,301.86,301.86,18127
17-Aug-20,296.22,296.44,296.22,296.44,14815
14-Aug-20,294.59,294.59,294.59,294.59,412426
12-Aug-20,296.99,296.99,296.36,296.36,59335
11-Aug-20,301.00,301.00,299.38,299.38,188644
10-Aug-20,299.39,301.19,299.39,301.19,6005
07-Aug-20,298.01,298.01,296.95,296.95,20839
04-Aug-20,297.00,297.00,297.00,297.00,5940
03-Aug-20,296.31,297.60,296.31,297.60,343883
30-Jul-20,285.91,285.91,285.80,285.80,554478
28-Jul-20,288.82,288.82,288.82,288.82,346584
27-Jul-20,288.85,288.85,287.38,287.80,118117
24-Jul-20,287.87,287.87,287.87,287.87,230296
22-Jul-20,287.05,287.05,285.01,286.72,263960
20-Jul-20,296.08,296.08,296.08,296.08,88824
16-Jul-20,300.60,300.60,300.60,300.60,330660
13-Jul-20,307.33,307.33,307.33,307.33,15366
09-Jul-20,303.12,303.12,303.12,303.12,484992
07-Jul-20,304.79,304.79,304.79,304.79,21335
06-Jul-20,300.30,300.30,300.30,300.30,90090
01-Jul-20,295.93,295.93,295.93,295.93,325523
29-Jun-20,295.00,295.00,295.00,295.00,295000
19-Jun-20,284.00,284.00,284.00,284.00,2840
12-Jun-20,262.01,262.01,262.01,262.01,655025
10-Jun-20,266.20,266.20,266.20,266.20,106480
09-Jun-20,264.95,264.95,264.95,264.95,317940
08-Jun-20,266.40,266.40,266.40,266.40,2664
05-Jun-20,269.31,269.31,269.31,269.31,377034
04-Jun-20,270.98,270.98,270.57,270.58,287029
03-Jun-20,269.08,269.08,269.08,269.08,107632
02-Jun-20,277.50,277.50,277.50,277.50,721500
01-Jun-20,285.18,285.18,285.18,285.18,114072
28-May-20,288.95,288.95,288.95,288.95,8668
22-May-20,292.98,294.30,292.98,294.30,5872
21-May-20,292.98,292.98,292.98,292.98,87894
19-May-20,303.63,303.63,303.63,303.63,576897
15-May-20,314.99,314.99,314.11,314.11,6291
07-May-20,307.28,307.28,307.28,307.28,30728
06-May-20,297.10,297.10,297.10,297.10,29710
04-May-20,287.03,287.03,287.03,287.03,2870

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ORCL34

cotações, gráficos e mais...