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
16/09/2021	-0,86%	-0,66	76,22	75,99	75,99	76,26	4K	6
15/09/2021	2,59%	1,94	76,88	75,48	75,48	77,38	180K	10
14/09/2021	-2,86%	-2,21	74,94	74,96	74,31	75,10	417K	51
13/09/2021	-2,19%	-1,73	77,15	78,78	77,00	78,78	467K	30
10/09/2021	0,51%	0,40	78,88	78,49	77,88	79,12	3K	9
09/09/2021	-0,42%	-0,33	78,48	78,81	78,48	79,72	80K	16
08/09/2021	1,93%	1,49	78,81	76,73	76,73	78,81	90K	12
06/09/2021	-0,86%	-0,67	77,32	77,88	77,31	77,88	10K	4
03/09/2021	1,34%	1,03	77,99	77,06	76,56	78,16	28M	475
02/09/2021	-0,52%	-0,40	76,96	78,07	76,96	78,40	4K	5
01/09/2021	0,82%	0,63	77,36	76,94	76,94	77,44	39K	7

31/08/2021	-1,02%	-0,79	76,73	76,59	76,24	76,73	6K	5
30/08/2021	0,22%	0,17	77,52	77,60	77,46	77,76	55K	124
27/08/2021	-0,69%	-0,54	77,35	79,45	77,35	79,45	27K	7
26/08/2021	1,04%	0,80	77,89	77,80	77,36	78,08	409K	25
25/08/2021	-0,91%	-0,71	77,09	77,80	76,87	77,80	36K	16
24/08/2021	-3,14%	-2,52	77,80	80,32	77,80	80,32	365K	14
23/08/2021	0,40%	0,32	80,32	80,00	79,60	80,32	11K	6
20/08/2021	-0,60%	-0,48	80,00	80,88	80,00	80,88	431K	7
19/08/2021	0,40%	0,32	80,48	80,08	79,52	80,72	115K	41
18/08/2021	0,69%	0,55	80,16	79,61	79,61	80,32	29K	7
17/08/2021	-0,29%	-0,23	79,61	79,95	79,45	80,48	68K	21
16/08/2021	0,91%	0,72	79,84	79,05	79,05	79,84	8K	7
13/08/2021	0,46%	0,36	79,12	78,76	78,64	80,00	139K	74
12/08/2021	0,46%	0,36	78,76	77,99	77,93	78,76	6K	10
11/08/2021	0,62%	0,48	78,40	77,53	77,53	78,40	48K	6
10/08/2021	-0,61%	-0,48	77,92	78,40	77,50	78,40	355K	11
09/08/2021	0,62%	0,48	78,40	78,49	78,15	78,96	62K	10
06/08/2021	0,44%	0,34	77,92	78,00	77,92	78,00	10K	2
05/08/2021	-0,46%	-0,36	77,58	76,63	76,22	77,76	111K	15
04/08/2021	0,75%	0,58	77,94	77,44	77,44	78,32	18K	10
03/08/2021	2,87%	2,16	77,36	76,52	76,52	78,53	47K	13
02/08/2021	0,20%	0,15	75,20	75,00	74,80	75,20	4K	11
30/07/2021	1,28%	0,95	75,05	74,43	74,43	75,05	2K	2
29/07/2021	-1,46%	-1,10	74,10	74,20	73,90	74,26	14K	6
28/07/2021	-0,88%	-0,67	75,20	75,43	75,20	75,43	17K	5
27/07/2021	-0,07%	-0,05	75,87	75,72	75,45	75,87	14K	6
26/07/2021	-0,59%	-0,45	75,92	76,40	75,54	76,48	307K	12
23/07/2021	-3,19%	-2,52	76,37	76,23	75,84	76,55	713K	14
22/07/2021	1,35%	1,05	78,89	77,84	77,84	79,06	36K	8
21/07/2021	0,41%	0,32	77,84	78,00	77,61	78,90	571K	19
20/07/2021	2,04%	1,55	77,52	75,90	75,90	77,67	30K	12
19/07/2021	1,10%	0,83	75,97	75,10	75,10	75,97	672K	7
16/07/2021	1,19%	0,88	75,14	74,62	74,60	75,14	158K	6
15/07/2021	-0,52%	-0,39	74,26	74,38	72,99	74,45	687K	23
14/07/2021	-0,69%	-0,52	74,65	74,00	73,64	75,32	307K	14
13/07/2021	-0,45%	-0,34	75,17	75,51	74,97	75,79	8K	12
12/07/2021	0,61%	0,46	75,51	75,50	75,50	77,41	1M	60
08/07/2021	-0,73%	-0,55	75,05	74,99	74,35	76,24	73K	43
07/07/2021	4,42%	3,20	75,60	72,17	72,17	75,88	127K	39
06/07/2021	4,32%	3,00	72,40	70,49	70,49	72,40	375K	33
05/07/2021	0,65%	0,45	69,40	68,53	68,05	69,49	176K	16
02/07/2021	3,00%	2,01	68,95	66,57	66,57	69,23	254K	24
01/07/2021	3,40%	2,20	66,94	64,44	64,44	67,01	212K	114
30/06/2021	0,47%	0,30	64,74	64,50	64,50	65,04	39K	20
29/06/2021	0,16%	0,10	64,44	64,44	64,08	64,44	3K	7
28/06/2021	-0,25%	-0,16	64,34	64,44	64,20	64,77	582K	160
25/06/2021	1,34%	0,85	64,50	63,71	63,52	64,50	5K	7
24/06/2021	-2,33%	-1,52	63,65	64,80	63,54	64,80	54K	15
23/06/2021	0,22%	0,14	65,17	65,03	64,61	65,66	13K	12
22/06/2021	-0,57%	-0,37	65,03	65,59	65,03	65,59	998K	92
21/06/2021	1,40%	0,90	65,40	64,86	64,86	65,46	50K	9
18/06/2021	-0,62%	-0,40	64,50	63,52	63,52	64,80	298K	17
17/06/2021	-2,65%	-1,77	64,90	66,65	64,38	66,65	51K	25
16/06/2021	-3,21%	-2,21	66,67	65,50	63,80	66,67	229K	69
15/06/2021	-1,46%	-1,02	68,88	70,74	68,76	70,74	447K	46
14/06/2021	-0,54%	-0,38	69,90	70,00	69,30	70,02	45K	14
11/06/2021	1,27%	0,88	70,28	70,70	70,28	71,21	11K	8
10/06/2021	-2,51%	-1,79	69,40	70,28	69,30	70,28	94K	10
09/06/2021	-0,29%	-0,21	71,19	70,91	70,91	71,39	3K	3
08/06/2021	0,79%	0,56	71,40	71,00	70,42	71,47	7K	14
07/06/2021	1,10%	0,77	70,84	70,08	70,00	70,98	100K	132
04/06/2021	2,67%	1,82	70,07	70,63	70,07	70,63	3K	2
02/06/2021	-0,18%	-0,12	68,25	68,67	68,25	68,67	42K	23
01/06/2021	-0,03%	-0,02	68,37	68,50	67,91	68,50	43K	8
31/05/2021	-0,67%	-0,46	68,39	68,85	68,05	68,87	12K	5
28/05/2021	-0,53%	-0,37	68,85	69,08	68,85	69,08	8K	5
27/05/2021	-1,51%	-1,06	69,22	69,83	69,22	70,07	6K	7
26/05/2021	0,33%	0,23	70,28	70,05	70,05	70,28	87K	38
25/05/2021	-0,57%	-0,40	70,05	70,22	69,86	70,22	44K	81
24/05/2021	-0,07%	-0,05	70,45	70,58	70,44	70,90	447K	21
21/05/2021	1,13%	0,79	70,50	70,35	70,35	70,64	61K	7
20/05/2021	0,90%	0,62	69,71	69,51	69,51	69,90	3K	4
19/05/2021	0,17%	0,12	69,09	68,88	68,54	69,09	352K	8
18/05/2021	-0,98%	-0,68	68,97	69,65	68,88	69,65	8K	19
17/05/2021	0,07%	0,05	69,65	69,50	69,23	70,14	89K	26
14/05/2021	0,81%	0,56	69,60	69,45	69,10	69,60	4K	5
13/05/2021	1,40%	0,95	69,04	68,40	68,40	69,04	53K	12
12/05/2021	0,06%	0,04	68,09	67,70	67,50	68,09	187K	4
11/05/2021	-2,92%	-2,05	68,05	68,86	67,85	68,86	231K	16
10/05/2021	-0,50%	-0,35	70,10	69,20	69,15	70,20	87K	16
07/05/2021	0,28%	0,20	70,45	70,25	68,87	70,45	251K	56
06/05/2021	-1,54%	-1,10	70,25	69,35	69,02	70,25	9K	7
05/05/2021	0,00%	0,00	71,35	71,25	70,65	71,50	222K	25
04/05/2021	1,93%	1,35	71,35	71,20	70,50	71,35	684K	14
03/05/2021	1,60%	1,10	70,00	68,90	68,60	70,00	62K	35
30/04/2021	1,55%	1,05	68,90	68,00	67,54	68,90	561K	87
29/04/2021	0,97%	0,65	67,85	67,60	67,00	67,85	180K	15
28/04/2021	-2,10%	-1,44	67,20	68,50	66,90	68,50	491K	296
27/04/2021	1,46%	0,99	68,64	67,65	67,50	68,85	232K	63
26/04/2021	-1,89%	-1,30	67,65	68,12	67,50	68,60	105K	28
23/04/2021	0,73%	0,50	68,95	68,45	67,95	68,95	371K	71
22/04/2021	-6,62%	-4,85	68,45	73,49	68,15	73,49	373K	67
20/04/2021	0,53%	0,39	73,30	72,91	72,50	73,65	567K	23
19/04/2021	-1,00%	-0,74	72,91	73,65	72,91	74,40	318K	19
16/04/2021	0,20%	0,15	73,65	74,27	73,40	74,27	94K	29
15/04/2021	0,62%	0,45	73,50	73,93	71,63	73,93	512K	31
14/04/2021	-0,27%	-0,20	73,05	73,40	73,00	73,40	13K	10
13/04/2021	0,95%	0,69	73,25	72,56	72,30	73,45	356K	23
12/04/2021	1,70%	1,21	72,56	71,34	71,27	72,80	33K	17
09/04/2021	2,81%	1,95	71,35	70,79	70,45	71,45	162K	12
08/04/2021	0,57%	0,39	69,40	69,01	69,01	70,00	28K	10
07/04/2021	-1,33%	-0,93	69,01	69,98	68,51	69,98	467K	15
06/04/2021	-0,79%	-0,56	69,94	70,50	69,00	70,50	21K	26
05/04/2021	4,06%	2,75	70,50	69,76	68,27	71,00	254K	38
01/04/2021	1,96%	1,30	67,75	67,07	67,07	68,50	113K	28
31/03/2021	-1,80%	-1,22	66,45	67,25	66,45	67,25	336K	7
30/03/2021	-1,14%	-0,78	67,67	68,45	67,15	68,45	19K	24
29/03/2021	2,62%	1,75	68,45	67,50	67,50	69,80	86K	23
26/03/2021	2,77%	1,80	66,70	64,80	64,80	67,00	584K	32
25/03/2021	3,18%	2,00	64,90	63,20	63,20	64,90	358K	112
24/03/2021	1,21%	0,75	62,90	62,25	61,83	63,00	51K	15
23/03/2021	1,47%	0,90	62,15	61,25	61,25	62,25	230K	13
22/03/2021	0,91%	0,55	61,25	61,00	60,90	61,50	32K	56
19/03/2021	-2,25%	-1,40	60,70	62,10	60,70	62,10	39K	14
18/03/2021	0,32%	0,20	62,10	60,81	60,81	62,10	331K	58
17/03/2021	-0,96%	-0,60	61,90	62,65	61,80	62,80	32K	15
16/03/2021	-1,57%	-1,00	62,50	62,80	62,15	62,90	551K	63
15/03/2021	2,09%	1,30	63,50	63,00	62,85	63,50	42K	24
12/03/2021	-0,02%	-0,01	62,20	62,00	61,95	62,70	475K	28
11/03/2021	-9,12%	-6,24	62,21	64,55	61,05	64,55	1M	1.053
10/03/2021	-2,21%	-1,55	68,45	70,00	68,16	70,00	79K	15
09/03/2021	-0,92%	-0,65	70,00	71,40	70,00	71,50	54K	29
08/03/2021	-	-	70,65	67,10	67,00	70,75	273K	17

Date,Open,High,Low,Close,Volume
16-Sep-21,75.99,76.26,75.99,76.22,3809
15-Sep-21,75.48,77.38,75.48,76.88,179582
14-Sep-21,74.96,75.10,74.31,74.94,416948
13-Sep-21,78.78,78.78,77.00,77.15,467108
10-Sep-21,78.49,79.12,77.88,78.88,2993
09-Sep-21,78.81,79.72,78.48,78.48,79637
08-Sep-21,76.73,78.81,76.73,78.81,89570
06-Sep-21,77.88,77.88,77.31,77.32,10438
03-Sep-21,77.06,78.16,76.56,77.99,28214037
02-Sep-21,78.07,78.40,76.96,76.96,4128
01-Sep-21,76.94,77.44,76.94,77.36,38862
31-Aug-21,76.59,76.73,76.24,76.73,6348
30-Aug-21,77.60,77.76,77.46,77.52,54791
27-Aug-21,79.45,79.45,77.35,77.35,27041
26-Aug-21,77.80,78.08,77.36,77.89,408894
25-Aug-21,77.80,77.80,76.87,77.09,36433
24-Aug-21,80.32,80.32,77.80,77.80,364684
23-Aug-21,80.00,80.32,79.60,80.32,11354
20-Aug-21,80.88,80.88,80.00,80.00,430529
19-Aug-21,80.08,80.72,79.52,80.48,115242
18-Aug-21,79.61,80.32,79.61,80.16,28841
17-Aug-21,79.95,80.48,79.45,79.61,68470
16-Aug-21,79.05,79.84,79.05,79.84,7640
13-Aug-21,78.76,80.00,78.64,79.12,139387
12-Aug-21,77.99,78.76,77.93,78.76,5862
11-Aug-21,77.53,78.40,77.53,78.40,47996
10-Aug-21,78.40,78.40,77.50,77.92,354910
09-Aug-21,78.49,78.96,78.15,78.40,61956
06-Aug-21,78.00,78.00,77.92,77.92,9515
05-Aug-21,76.63,77.76,76.22,77.58,110906
04-Aug-21,77.44,78.32,77.44,77.94,18130
03-Aug-21,76.52,78.53,76.52,77.36,46784
02-Aug-21,75.00,75.20,74.80,75.20,3600
30-Jul-21,74.43,75.05,74.43,75.05,1563
29-Jul-21,74.20,74.26,73.90,74.10,13905
28-Jul-21,75.43,75.43,75.20,75.20,16591
27-Jul-21,75.72,75.87,75.45,75.87,14146
26-Jul-21,76.40,76.48,75.54,75.92,306505
23-Jul-21,76.23,76.55,75.84,76.37,712706
22-Jul-21,77.84,79.06,77.84,78.89,36402
21-Jul-21,78.00,78.90,77.61,77.84,570649
20-Jul-21,75.90,77.67,75.90,77.52,29502
19-Jul-21,75.10,75.97,75.10,75.97,672170
16-Jul-21,74.62,75.14,74.60,75.14,158340
15-Jul-21,74.38,74.45,72.99,74.26,686813
14-Jul-21,74.00,75.32,73.64,74.65,306779
13-Jul-21,75.51,75.79,74.97,75.17,8061
12-Jul-21,75.50,77.41,75.50,75.51,1022011
08-Jul-21,74.99,76.24,74.35,75.05,73197
07-Jul-21,72.17,75.88,72.17,75.60,127186
06-Jul-21,70.49,72.40,70.49,72.40,375399
05-Jul-21,68.53,69.49,68.05,69.40,175900
02-Jul-21,66.57,69.23,66.57,68.95,253646
01-Jul-21,64.44,67.01,64.44,66.94,212209
30-Jun-21,64.50,65.04,64.50,64.74,38699
29-Jun-21,64.44,64.44,64.08,64.44,2896
28-Jun-21,64.44,64.77,64.20,64.34,581856
25-Jun-21,63.71,64.50,63.52,64.50,5051
24-Jun-21,64.80,64.80,63.54,63.65,54414
23-Jun-21,65.03,65.66,64.61,65.17,12857
22-Jun-21,65.59,65.59,65.03,65.03,998254
21-Jun-21,64.86,65.46,64.86,65.40,49669
18-Jun-21,63.52,64.80,63.52,64.50,298000
17-Jun-21,66.65,66.65,64.38,64.90,50544
16-Jun-21,65.50,66.67,63.80,66.67,228888
15-Jun-21,70.74,70.74,68.76,68.88,447410
14-Jun-21,70.00,70.02,69.30,69.90,45278
11-Jun-21,70.70,71.21,70.28,70.28,11119
10-Jun-21,70.28,70.28,69.30,69.40,93908
09-Jun-21,70.91,71.39,70.91,71.19,2563
08-Jun-21,71.00,71.47,70.42,71.40,6819
07-Jun-21,70.08,70.98,70.00,70.84,100047
04-Jun-21,70.63,70.63,70.07,70.07,3444
02-Jun-21,68.67,68.67,68.25,68.25,42473
01-Jun-21,68.50,68.50,67.91,68.37,43207
31-May-21,68.85,68.87,68.05,68.39,11861
28-May-21,69.08,69.08,68.85,68.85,8275
27-May-21,69.83,70.07,69.22,69.22,5872
26-May-21,70.05,70.28,70.05,70.28,87226
25-May-21,70.22,70.22,69.86,70.05,43631
24-May-21,70.58,70.90,70.44,70.45,447105
21-May-21,70.35,70.64,70.35,70.50,61042
20-May-21,69.51,69.90,69.51,69.71,2927
19-May-21,68.88,69.09,68.54,69.09,351924
18-May-21,69.65,69.65,68.88,68.97,7618
17-May-21,69.50,70.14,69.23,69.65,89328
14-May-21,69.45,69.60,69.10,69.60,4226
13-May-21,68.40,69.04,68.40,69.04,52503
12-May-21,67.70,68.09,67.50,68.09,187011
11-May-21,68.86,68.86,67.85,68.05,230862
10-May-21,69.20,70.20,69.15,70.10,86507
07-May-21,70.25,70.45,68.87,70.45,251158
06-May-21,69.35,70.25,69.02,70.25,8945
05-May-21,71.25,71.50,70.65,71.35,222466
04-May-21,71.20,71.35,70.50,71.35,683641
03-May-21,68.90,70.00,68.60,70.00,61612
30-Apr-21,68.00,68.90,67.54,68.90,561384
29-Apr-21,67.60,67.85,67.00,67.85,179998
28-Apr-21,68.50,68.50,66.90,67.20,491423
27-Apr-21,67.65,68.85,67.50,68.64,232374
26-Apr-21,68.12,68.60,67.50,67.65,104545
23-Apr-21,68.45,68.95,67.95,68.95,370834
22-Apr-21,73.49,73.49,68.15,68.45,372518
20-Apr-21,72.91,73.65,72.50,73.30,567264
19-Apr-21,73.65,74.40,72.91,72.91,318491
16-Apr-21,74.27,74.27,73.40,73.65,94274
15-Apr-21,73.93,73.93,71.63,73.50,512426
14-Apr-21,73.40,73.40,73.00,73.05,13197
13-Apr-21,72.56,73.45,72.30,73.25,356110
12-Apr-21,71.34,72.80,71.27,72.56,33293
09-Apr-21,70.79,71.45,70.45,71.35,161954
08-Apr-21,69.01,70.00,69.01,69.40,28470
07-Apr-21,69.98,69.98,68.51,69.01,466512
06-Apr-21,70.50,70.50,69.00,69.94,21427
05-Apr-21,69.76,71.00,68.27,70.50,253887
01-Apr-21,67.07,68.50,67.07,67.75,112865
31-Mar-21,67.25,67.25,66.45,66.45,335809
30-Mar-21,68.45,68.45,67.15,67.67,19210
29-Mar-21,67.50,69.80,67.50,68.45,85979
26-Mar-21,64.80,67.00,64.80,66.70,583611
25-Mar-21,63.20,64.90,63.20,64.90,357891
24-Mar-21,62.25,63.00,61.83,62.90,51067
23-Mar-21,61.25,62.25,61.25,62.15,229619
22-Mar-21,61.00,61.50,60.90,61.25,32301
19-Mar-21,62.10,62.10,60.70,60.70,38785
18-Mar-21,60.81,62.10,60.81,62.10,331138
17-Mar-21,62.65,62.80,61.80,61.90,32328
16-Mar-21,62.80,62.90,62.15,62.50,550548
15-Mar-21,63.00,63.50,62.85,63.50,42311
12-Mar-21,62.00,62.70,61.95,62.20,474598
11-Mar-21,64.55,64.55,61.05,62.21,1199944
10-Mar-21,70.00,70.00,68.16,68.45,79184
09-Mar-21,71.40,71.50,70.00,70.00,54296
08-Mar-21,67.10,70.75,67.00,70.65,272775

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ORCL34

cotações, gráficos e mais...