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
26/08/2025	0,00%	-0,01	212,00	214,23	211,31	214,23	5M	91
25/08/2025	-0,47%	-1,01	212,01	215,16	212,01	215,31	7M	98
22/08/2025	0,20%	0,42	213,02	214,33	211,48	215,20	581K	90
21/08/2025	-0,56%	-1,20	212,60	210,01	210,01	215,15	312K	70
20/08/2025	-0,09%	-0,20	213,80	213,00	208,20	214,45	1M	144
19/08/2025	-4,86%	-10,94	214,00	224,94	212,82	226,50	1M	184
18/08/2025	0,88%	1,96	224,94	225,17	219,88	225,17	3M	113

15/08/2025	1,25%	2,75	222,98	220,23	219,45	224,85	1M	94
14/08/2025	0,52%	1,13	220,23	219,10	218,30	224,35	1M	154
13/08/2025	-3,23%	-7,31	219,10	229,77	218,75	231,65	2M	205
12/08/2025	-1,00%	-2,29	226,41	232,19	225,99	232,19	373K	122
11/08/2025	1,07%	2,42	228,70	226,30	223,78	231,73	1M	172
08/08/2025	0,75%	1,68	226,28	227,00	224,01	227,00	787K	97
07/08/2025	-3,81%	-8,90	224,60	236,17	223,97	236,17	1M	258
06/08/2025	-0,76%	-1,79	233,50	237,18	229,83	237,18	495K	95
05/08/2025	1,36%	3,15	235,29	235,10	230,95	237,20	1M	132
04/08/2025	2,57%	5,82	232,14	226,32	225,18	232,14	1M	150
01/08/2025	-5,10%	-12,16	226,32	235,00	224,24	235,00	2M	379
31/07/2025	2,12%	4,94	238,48	238,48	236,52	242,92	2M	496
30/07/2025	0,97%	2,24	233,54	233,83	228,64	234,25	680K	137
29/07/2025	1,00%	2,30	231,30	229,31	229,26	235,33	2M	388
28/07/2025	1,68%	3,79	229,00	230,00	227,01	230,77	2M	227
25/07/2025	1,14%	2,54	225,21	222,67	222,67	227,52	779K	141
24/07/2025	0,30%	0,67	222,67	224,65	222,08	224,85	17M	78
23/07/2025	0,74%	1,62	222,00	222,30	221,60	224,54	10M	178
22/07/2025	-2,12%	-4,78	220,38	225,18	219,19	225,35	1M	177
21/07/2025	-1,84%	-4,22	225,16	229,38	225,16	229,38	1M	203
18/07/2025	-0,60%	-1,39	229,38	230,77	226,55	231,54	778K	157
17/07/2025	3,14%	7,02	230,77	226,60	225,56	234,22	2M	346
16/07/2025	3,30%	7,15	223,75	219,88	216,92	223,75	2M	203
15/07/2025	1,21%	2,60	216,60	221,74	212,31	221,74	2M	184
14/07/2025	0,40%	0,85	214,00	213,15	208,60	214,13	1M	173
11/07/2025	-2,06%	-4,49	213,15	217,62	212,74	217,62	708K	136
10/07/2025	1,37%	2,95	217,64	221,01	215,69	222,41	4M	211
09/07/2025	0,37%	0,79	214,69	230,00	212,25	230,00	3M	210
08/07/2025	0,23%	0,50	213,90	219,03	211,71	219,44	3M	480
07/07/2025	-2,49%	-5,45	213,40	214,47	209,16	214,70	3M	388
04/07/2025	1,22%	2,63	218,85	216,22	216,22	221,25	2M	191
03/07/2025	3,62%	7,55	216,22	208,68	208,58	216,22	1M	199
02/07/2025	4,33%	8,67	208,67	199,99	198,00	208,67	996K	171
01/07/2025	4,34%	8,31	200,00	197,89	197,47	202,04	1M	166
27/06/2025	-1,35%	-2,62	191,69	195,24	191,69	196,19	427K	382
26/06/2025	0,16%	0,31	194,31	195,25	193,68	196,80	784K	296
25/06/2025	-2,59%	-5,15	194,00	199,77	194,00	200,00	13M	325
24/06/2025	5,26%	9,95	199,15	191,06	190,77	199,15	6M	2.890
23/06/2025	0,08%	0,15	189,20	188,87	186,12	190,17	9M	2.239
20/06/2025	-3,03%	-5,91	189,05	196,60	188,76	196,60	727K	137
18/06/2025	4,47%	8,35	194,96	194,04	191,96	196,42	942K	191
17/06/2025	-2,06%	-3,92	186,61	190,53	186,61	196,64	5M	171
16/06/2025	-4,67%	-9,34	190,53	195,87	190,53	197,50	1M	265
13/06/2025	8,57%	15,78	199,87	184,09	184,09	199,88	12M	1.510
12/06/2025	10,82%	17,97	184,09	177,10	174,71	187,43	7M	2.609
11/06/2025	1,29%	2,12	166,12	164,01	163,19	166,12	227K	63
10/06/2025	0,94%	1,52	164,00	163,11	162,00	165,03	2M	75
09/06/2025	-2,71%	-4,52	162,48	163,00	161,93	166,55	796K	68
06/06/2025	5,26%	8,34	167,00	161,04	160,75	167,00	1M	644
05/06/2025	0,74%	1,16	158,66	157,60	157,12	160,64	887K	82
04/06/2025	-0,38%	-0,60	157,50	158,51	157,50	159,59	126K	48
03/06/2025	0,71%	1,11	158,10	157,19	157,11	158,92	768K	60
02/06/2025	-0,13%	-0,21	156,99	154,05	154,05	157,98	260K	48
30/05/2025	0,91%	1,41	157,20	152,67	152,67	157,59	868K	397
29/05/2025	-0,13%	-0,21	155,79	157,56	152,31	157,56	693K	60
28/05/2025	3,04%	4,60	156,00	152,95	152,95	156,00	133K	65
27/05/2025	1,83%	2,72	151,40	148,68	148,68	152,94	239K	45
26/05/2025	-0,28%	-0,41	148,68	144,00	144,00	148,72	292K	38
23/05/2025	-0,84%	-1,27	149,09	150,36	146,87	150,36	2M	83
22/05/2025	1,06%	1,57	150,36	147,84	147,80	150,36	47K	35
21/05/2025	-2,85%	-4,36	148,79	153,15	147,00	153,15	559K	79
20/05/2025	0,90%	1,37	153,15	151,78	148,95	153,15	527K	88
19/05/2025	0,80%	1,21	151,78	150,75	149,96	152,52	545K	75
16/05/2025	0,38%	0,57	150,57	152,24	150,37	152,24	715K	57
15/05/2025	-3,22%	-4,99	150,00	151,91	149,85	152,29	117K	55
14/05/2025	0,77%	1,18	154,99	152,75	151,05	154,99	151K	69
13/05/2025	2,55%	3,82	153,81	149,99	147,91	153,81	329K	50
12/05/2025	5,33%	7,59	149,99	148,68	145,76	149,99	2M	78
09/05/2025	-2,25%	-3,28	142,40	147,13	141,00	147,13	132K	39
08/05/2025	0,47%	0,68	145,68	142,02	141,34	145,68	67K	34
07/05/2025	3,50%	4,90	145,00	140,79	140,57	145,00	2M	147
06/05/2025	-0,78%	-1,10	140,10	139,87	139,47	141,41	373K	48
05/05/2025	0,13%	0,18	141,20	142,44	139,68	142,89	2M	37
02/05/2025	8,48%	11,02	141,02	137,98	137,98	143,28	2M	133
30/04/2025	-1,88%	-2,49	130,00	132,98	128,31	132,99	295K	123
29/04/2025	0,45%	0,59	132,49	131,90	131,00	132,49	95K	31
28/04/2025	1,46%	1,90	131,90	131,00	130,40	132,40	72K	53
25/04/2025	0,20%	0,26	130,00	130,29	129,84	131,45	98K	41
24/04/2025	3,07%	3,86	129,74	125,80	123,50	130,22	1M	45
23/04/2025	4,38%	5,28	125,88	126,20	124,68	128,46	766K	110
22/04/2025	-1,95%	-2,40	120,60	120,23	118,40	121,84	871K	109
17/04/2025	-2,13%	-2,68	123,00	127,53	123,00	127,74	217K	53
16/04/2025	-6,55%	-8,81	125,68	129,96	125,19	129,96	292K	111
15/04/2025	4,26%	5,49	134,49	131,89	131,27	134,49	621K	73
14/04/2025	0,69%	0,88	129,00	131,50	129,00	132,50	907K	74
11/04/2025	-2,20%	-2,88	128,12	131,18	127,08	131,49	826K	193
10/04/2025	-4,20%	-5,74	131,00	138,10	128,35	139,18	944K	106
09/04/2025	12,75%	15,46	136,74	125,41	125,41	137,74	805K	111
08/04/2025	-2,06%	-2,55	121,28	124,50	121,28	131,94	549K	230
07/04/2025	0,27%	0,33	123,83	123,32	117,55	128,68	1M	186
04/04/2025	-3,30%	-4,21	123,50	127,50	123,50	127,71	3M	205
03/04/2025	-7,50%	-10,36	127,71	130,97	127,60	131,88	7M	221
02/04/2025	3,35%	4,48	138,07	133,59	131,71	140,08	223K	84
01/04/2025	0,44%	0,59	133,59	133,00	132,13	135,71	6M	269
31/03/2025	-0,89%	-1,20	133,00	133,35	130,64	133,35	4M	168
28/03/2025	-3,81%	-5,32	134,20	137,50	133,53	138,88	212K	118
27/03/2025	-0,80%	-1,13	139,52	140,31	138,76	140,69	86K	84
26/03/2025	-3,72%	-5,43	140,65	145,80	140,48	145,80	451K	186
25/03/2025	-1,42%	-2,10	146,08	145,21	145,21	148,03	117K	110
24/03/2025	0,80%	1,18	148,18	147,37	147,37	149,35	2M	1.335
21/03/2025	2,44%	3,50	147,00	144,22	143,52	147,00	1M	277
20/03/2025	1,41%	2,00	143,50	142,00	142,00	146,31	959K	102
19/03/2025	0,49%	0,69	141,50	142,00	141,50	144,71	145K	139
18/03/2025	-3,16%	-4,59	140,81	143,90	140,27	144,20	578K	186
17/03/2025	2,19%	3,12	145,40	139,44	139,00	147,37	420K	454
14/03/2025	1,88%	2,62	142,28	143,22	141,98	144,09	471K	163
13/03/2025	-3,68%	-5,34	139,66	145,86	139,66	145,86	279K	281
12/03/2025	3,40%	4,77	145,00	144,14	140,47	147,26	736K	368
11/03/2025	-3,23%	-4,68	140,23	141,67	134,00	141,67	741K	260
10/03/2025	-2,78%	-4,15	144,91	147,65	141,54	147,65	595K	235
07/03/2025	3,48%	5,01	149,06	144,94	143,56	150,31	15M	263
06/03/2025	-5,49%	-8,37	144,05	151,43	144,00	151,50	3M	1.731
05/03/2025	-4,11%	-6,54	152,42	158,96	152,01	158,96	584K	102
28/02/2025	0,20%	0,32	158,96	159,99	157,06	161,16	6M	110
27/02/2025	-4,43%	-7,36	158,64	168,01	158,64	169,48	252K	231
26/02/2025	3,38%	5,42	166,00	163,24	163,24	167,50	596K	214
25/02/2025	-0,47%	-0,76	160,58	163,84	158,09	163,84	808K	376
24/02/2025	-0,89%	-1,45	161,34	165,71	157,47	166,19	286K	116
21/02/2025	-1,93%	-3,21	162,79	167,90	160,00	169,14	217K	154
20/02/2025	-4,17%	-7,22	166,00	171,71	166,00	171,71	618K	308
19/02/2025	2,19%	3,72	173,22	170,37	166,71	173,22	314K	90
18/02/2025	2,73%	4,50	169,50	166,66	166,60	172,57	4M	305
17/02/2025	0,55%	0,90	165,00	165,97	162,20	167,10	2M	246
14/02/2025	-1,91%	-3,20	164,10	168,98	164,10	168,98	382K	117
13/02/2025	-1,01%	-1,70	167,30	165,00	165,00	167,45	1M	145
12/02/2025	-3,06%	-5,34	169,00	169,58	164,10	169,60	936K	686
11/02/2025	-	-	174,34	172,93	169,57	174,34	1M	211

Date,Open,High,Low,Close,Volume
26-Aug-25,214.23,214.23,211.31,212.00,4855245
25-Aug-25,215.16,215.31,212.01,212.01,6998840
22-Aug-25,214.33,215.20,211.48,213.02,580782
21-Aug-25,210.01,215.15,210.01,212.60,312344
20-Aug-25,213.00,214.45,208.20,213.80,1215267
19-Aug-25,224.94,226.50,212.82,214.00,1071470
18-Aug-25,225.17,225.17,219.88,224.94,2747738
15-Aug-25,220.23,224.85,219.45,222.98,1310066
14-Aug-25,219.10,224.35,218.30,220.23,1088794
13-Aug-25,229.77,231.65,218.75,219.10,1713280
12-Aug-25,232.19,232.19,225.99,226.41,373443
11-Aug-25,226.30,231.73,223.78,228.70,1053071
08-Aug-25,227.00,227.00,224.01,226.28,787384
07-Aug-25,236.17,236.17,223.97,224.60,1017782
06-Aug-25,237.18,237.18,229.83,233.50,494763
05-Aug-25,235.10,237.20,230.95,235.29,1429561
04-Aug-25,226.32,232.14,225.18,232.14,1413764
01-Aug-25,235.00,235.00,224.24,226.32,1868667
31-Jul-25,238.48,242.92,236.52,238.48,1848991
30-Jul-25,233.83,234.25,228.64,233.54,679865
29-Jul-25,229.31,235.33,229.26,231.30,2030885
28-Jul-25,230.00,230.77,227.01,229.00,2072021
25-Jul-25,222.67,227.52,222.67,225.21,779266
24-Jul-25,224.65,224.85,222.08,222.67,17208426
23-Jul-25,222.30,224.54,221.60,222.00,10273956
22-Jul-25,225.18,225.35,219.19,220.38,1294722
21-Jul-25,229.38,229.38,225.16,225.16,1339784
18-Jul-25,230.77,231.54,226.55,229.38,777815
17-Jul-25,226.60,234.22,225.56,230.77,2060879
16-Jul-25,219.88,223.75,216.92,223.75,2094320
15-Jul-25,221.74,221.74,212.31,216.60,2102942
14-Jul-25,213.15,214.13,208.60,214.00,1148871
11-Jul-25,217.62,217.62,212.74,213.15,708426
10-Jul-25,221.01,222.41,215.69,217.64,4088611
09-Jul-25,230.00,230.00,212.25,214.69,2730271
08-Jul-25,219.03,219.44,211.71,213.90,3305654
07-Jul-25,214.47,214.70,209.16,213.40,2871142
04-Jul-25,216.22,221.25,216.22,218.85,1915376
03-Jul-25,208.68,216.22,208.58,216.22,1025551
02-Jul-25,199.99,208.67,198.00,208.67,995814
01-Jul-25,197.89,202.04,197.47,200.00,1381401
27-Jun-25,195.24,196.19,191.69,191.69,426538
26-Jun-25,195.25,196.80,193.68,194.31,784143
25-Jun-25,199.77,200.00,194.00,194.00,13353683
24-Jun-25,191.06,199.15,190.77,199.15,5853895
23-Jun-25,188.87,190.17,186.12,189.20,8776734
20-Jun-25,196.60,196.60,188.76,189.05,727343
18-Jun-25,194.04,196.42,191.96,194.96,942031
17-Jun-25,190.53,196.64,186.61,186.61,4974039
16-Jun-25,195.87,197.50,190.53,190.53,1325482
13-Jun-25,184.09,199.88,184.09,199.87,12168022
12-Jun-25,177.10,187.43,174.71,184.09,6788206
11-Jun-25,164.01,166.12,163.19,166.12,227423
10-Jun-25,163.11,165.03,162.00,164.00,2361357
09-Jun-25,163.00,166.55,161.93,162.48,796307
06-Jun-25,161.04,167.00,160.75,167.00,1236013
05-Jun-25,157.60,160.64,157.12,158.66,887017
04-Jun-25,158.51,159.59,157.50,157.50,125921
03-Jun-25,157.19,158.92,157.11,158.10,767580
02-Jun-25,154.05,157.98,154.05,156.99,259917
30-May-25,152.67,157.59,152.67,157.20,868250
29-May-25,157.56,157.56,152.31,155.79,692999
28-May-25,152.95,156.00,152.95,156.00,132582
27-May-25,148.68,152.94,148.68,151.40,239172
26-May-25,144.00,148.72,144.00,148.68,292160
23-May-25,150.36,150.36,146.87,149.09,1950940
22-May-25,147.84,150.36,147.80,150.36,46723
21-May-25,153.15,153.15,147.00,148.79,558999
20-May-25,151.78,153.15,148.95,153.15,526779
19-May-25,150.75,152.52,149.96,151.78,545272
16-May-25,152.24,152.24,150.37,150.57,715375
15-May-25,151.91,152.29,149.85,150.00,117359
14-May-25,152.75,154.99,151.05,154.99,150808
13-May-25,149.99,153.81,147.91,153.81,328672
12-May-25,148.68,149.99,145.76,149.99,1577387
09-May-25,147.13,147.13,141.00,142.40,131931
08-May-25,142.02,145.68,141.34,145.68,67394
07-May-25,140.79,145.00,140.57,145.00,1875065
06-May-25,139.87,141.41,139.47,140.10,372990
05-May-25,142.44,142.89,139.68,141.20,2191096
02-May-25,137.98,143.28,137.98,141.02,2415375
30-Apr-25,132.98,132.99,128.31,130.00,294577
29-Apr-25,131.90,132.49,131.00,132.49,95281
28-Apr-25,131.00,132.40,130.40,131.90,72340
25-Apr-25,130.29,131.45,129.84,130.00,97689
24-Apr-25,125.80,130.22,123.50,129.74,1325938
23-Apr-25,126.20,128.46,124.68,125.88,765604
22-Apr-25,120.23,121.84,118.40,120.60,871102
17-Apr-25,127.53,127.74,123.00,123.00,217085
16-Apr-25,129.96,129.96,125.19,125.68,291867
15-Apr-25,131.89,134.49,131.27,134.49,621023
14-Apr-25,131.50,132.50,129.00,129.00,907125
11-Apr-25,131.18,131.49,127.08,128.12,826341
10-Apr-25,138.10,139.18,128.35,131.00,943619
09-Apr-25,125.41,137.74,125.41,136.74,805436
08-Apr-25,124.50,131.94,121.28,121.28,549360
07-Apr-25,123.32,128.68,117.55,123.83,1397059
04-Apr-25,127.50,127.71,123.50,123.50,3137074
03-Apr-25,130.97,131.88,127.60,127.71,7419502
02-Apr-25,133.59,140.08,131.71,138.07,223143
01-Apr-25,133.00,135.71,132.13,133.59,6362070
31-Mar-25,133.35,133.35,130.64,133.00,4170761
28-Mar-25,137.50,138.88,133.53,134.20,212251
27-Mar-25,140.31,140.69,138.76,139.52,85844
26-Mar-25,145.80,145.80,140.48,140.65,450565
25-Mar-25,145.21,148.03,145.21,146.08,116561
24-Mar-25,147.37,149.35,147.37,148.18,1778831
21-Mar-25,144.22,147.00,143.52,147.00,1053987
20-Mar-25,142.00,146.31,142.00,143.50,959252
19-Mar-25,142.00,144.71,141.50,141.50,145288
18-Mar-25,143.90,144.20,140.27,140.81,578258
17-Mar-25,139.44,147.37,139.00,145.40,420311
14-Mar-25,143.22,144.09,141.98,142.28,471120
13-Mar-25,145.86,145.86,139.66,139.66,278688
12-Mar-25,144.14,147.26,140.47,145.00,735671
11-Mar-25,141.67,141.67,134.00,140.23,741166
10-Mar-25,147.65,147.65,141.54,144.91,595043
07-Mar-25,144.94,150.31,143.56,149.06,15493959
06-Mar-25,151.43,151.50,144.00,144.05,3480272
05-Mar-25,158.96,158.96,152.01,152.42,584103
28-Feb-25,159.99,161.16,157.06,158.96,5809341
27-Feb-25,168.01,169.48,158.64,158.64,252186
26-Feb-25,163.24,167.50,163.24,166.00,595797
25-Feb-25,163.84,163.84,158.09,160.58,807896
24-Feb-25,165.71,166.19,157.47,161.34,286399
21-Feb-25,167.90,169.14,160.00,162.79,216765
20-Feb-25,171.71,171.71,166.00,166.00,617595
19-Feb-25,170.37,173.22,166.71,173.22,313541
18-Feb-25,166.66,172.57,166.60,169.50,4266355
17-Feb-25,165.97,167.10,162.20,165.00,1577346
14-Feb-25,168.98,168.98,164.10,164.10,381505
13-Feb-25,165.00,167.45,165.00,167.30,1265226
12-Feb-25,169.58,169.60,164.10,169.00,935740
11-Feb-25,172.93,174.34,169.57,174.34,1084446

*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