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
14/11/2019	-0,58%	-1,36	234,94	234,94	234,94	234,94	235K	1
12/11/2019	2,02%	4,67	236,30	236,30	236,30	236,30	24K	1
08/11/2019	0,23%	0,54	231,63	231,63	231,63	231,63	23K	1
07/11/2019	3,87%	8,60	231,09	231,09	231,09	231,09	69K	1
05/11/2019	0,04%	0,08	222,49	222,49	222,49	222,49	22K	1
04/11/2019	1,14%	2,51	222,41	222,41	222,41	222,41	44K	1
31/10/2019	-0,35%	-0,77	219,90	219,90	219,90	219,90	286K	1
30/10/2019	0,92%	2,02	220,67	220,67	220,67	220,67	110K	1
24/10/2019	0,59%	1,29	218,65	218,44	218,44	218,65	175K	2
23/10/2019	-3,08%	-6,90	217,36	217,36	217,36	217,36	43K	1
22/10/2019	-1,99%	-4,55	224,26	224,26	224,26	224,26	224K	1
21/10/2019	1,44%	3,24	228,81	228,81	228,81	228,81	23K	1
09/10/2019	-0,23%	-0,51	225,57	222,01	222,01	225,57	624K	2
01/10/2019	-0,19%	-0,43	226,08	226,08	226,08	226,08	90K	1
30/09/2019	0,87%	1,96	226,51	226,51	226,51	226,51	91K	1
27/09/2019	-0,47%	-1,05	224,55	224,55	224,55	224,55	45K	1
26/09/2019	0,68%	1,52	225,60	225,60	225,60	225,60	23K	1
25/09/2019	3,12%	6,78	224,08	224,08	224,08	224,08	3M	1
16/09/2019	-0,42%	-0,92	217,30	217,30	217,30	217,30	22K	1
13/09/2019	-1,22%	-2,69	218,22	218,22	218,22	218,22	22K	1
12/09/2019	-2,44%	-5,52	220,91	220,91	220,91	220,91	22K	1
10/09/2019	1,86%	4,13	226,43	226,43	226,43	226,43	23K	1
09/09/2019	1,71%	3,74	222,30	222,56	222,30	222,56	156K	2
06/09/2019	-0,93%	-2,06	218,56	218,56	218,56	218,56	22K	1
05/09/2019	1,29%	2,82	220,62	220,62	220,62	220,62	22K	1
04/09/2019	0,05%	0,10	217,80	217,80	217,80	217,80	65K	1
03/09/2019	-3,50%	-7,90	217,70	217,70	217,70	217,70	22K	1
30/08/2019	4,41%	9,53	225,60	213,53	213,53	225,60	322K	2
26/08/2019	0,10%	0,21	216,07	216,07	216,07	216,07	22K	1
22/08/2019	0,31%	0,66	215,86	215,86	215,86	215,86	1M	1
21/08/2019	0,63%	1,35	215,20	215,20	215,20	215,20	990K	1
20/08/2019	-2,51%	-5,50	213,85	213,85	213,85	213,85	257K	1
19/08/2019	2,39%	5,11	219,35	219,35	219,35	219,35	132K	1
16/08/2019	2,26%	4,74	214,24	214,24	214,24	214,24	2M	1
15/08/2019	-1,29%	-2,73	209,50	209,50	209,50	209,50	1M	1
14/08/2019	-1,04%	-2,24	212,23	212,23	212,23	212,23	531K	1
12/08/2019	0,64%	1,36	214,47	214,47	214,47	214,47	21K	1
07/08/2019	-0,25%	-0,53	213,11	214,04	213,11	214,04	43K	2
06/08/2019	-0,17%	-0,37	213,64	213,64	213,64	213,64	214K	1
05/08/2019	-2,49%	-5,46	214,01	213,48	213,48	214,01	235K	3
29/07/2019	1,61%	3,48	219,47	219,47	219,47	219,47	1M	1
22/07/2019	-6,19%	-14,26	215,99	215,99	215,99	215,99	43K	2
15/07/2019	1,08%	2,46	230,25	230,25	230,25	230,25	46K	1
12/07/2019	0,71%	1,61	227,79	227,79	227,79	227,79	68K	1
11/07/2019	3,06%	6,72	226,18	224,00	224,00	226,18	135K	2
27/06/2019	0,83%	1,81	219,46	219,46	219,46	219,46	66K	1
21/06/2019	6,43%	13,14	217,65	216,05	216,05	217,65	1M	2
18/06/2019	-0,81%	-1,68	204,51	204,51	204,51	204,51	1M	1
07/06/2019	-4,09%	-8,80	206,19	206,19	206,19	206,19	21K	1
28/05/2019	-3,23%	-7,18	214,99	214,99	214,99	214,99	64K	1
20/05/2019	-1,64%	-3,71	222,17	222,17	222,17	222,17	22K	1
17/05/2019	4,00%	8,68	225,88	223,42	223,42	225,88	113K	2
15/05/2019	-0,67%	-1,46	217,20	217,20	217,20	217,20	43K	1
14/05/2019	2,64%	5,63	218,66	218,66	218,66	218,66	175K	1
13/05/2019	-2,45%	-5,35	213,03	213,03	213,03	213,03	4M	1
10/05/2019	4,22%	8,84	218,38	218,38	218,38	218,38	218K	5
08/05/2019	-2,26%	-4,85	209,54	209,54	209,54	209,54	21K	1
07/05/2019	-1,28%	-2,78	214,39	214,39	214,39	214,39	21K	1
03/05/2019	-0,77%	-1,69	217,17	217,17	217,17	217,17	22K	1
30/04/2019	-0,70%	-1,54	218,86	218,86	218,86	218,86	44K	1
29/04/2019	0,40%	0,87	220,40	220,40	220,40	220,40	441K	2
25/04/2019	1,32%	2,86	219,53	219,53	219,53	219,53	66K	1
23/04/2019	1,25%	2,68	216,67	216,67	216,67	216,67	932K	1
16/04/2019	2,84%	5,90	213,99	213,99	213,99	213,99	21K	1
09/04/2019	0,54%	1,12	208,09	208,09	208,09	208,09	21K	1
08/04/2019	-1,84%	-3,88	206,97	206,97	206,97	206,97	21K	1
04/04/2019	2,02%	4,18	210,85	210,85	210,85	210,85	84K	1
02/04/2019	-2,32%	-4,90	206,67	206,67	206,67	206,67	62K	1
01/04/2019	2,54%	5,24	211,57	211,57	211,57	211,57	21K	1
28/03/2019	-1,77%	-3,72	206,33	206,33	206,33	206,33	41K	1
27/03/2019	3,18%	6,47	210,05	210,05	210,05	210,05	105K	1
26/03/2019	-2,90%	-6,08	203,58	203,58	203,58	203,58	102K	1
22/03/2019	2,41%	4,93	209,66	209,66	209,66	209,66	42K	1
21/03/2019	-0,18%	-0,37	204,73	202,84	202,84	204,73	223K	11
18/03/2019	5,33%	10,37	205,10	205,10	205,10	205,10	41K	2
21/02/2019	1,07%	2,07	194,73	194,73	194,73	194,73	195K	1
19/02/2019	0,35%	0,68	192,66	192,66	192,66	192,66	732K	1
15/02/2019	-0,14%	-0,26	191,98	191,98	191,98	191,98	58K	1
13/02/2019	0,56%	1,07	192,24	192,24	192,24	192,24	731K	1
11/02/2019	0,29%	0,56	191,17	191,17	191,17	191,17	38K	1
05/02/2019	2,47%	4,59	190,61	190,61	190,61	190,61	19K	1
04/02/2019	0,84%	1,55	186,02	186,02	186,02	186,02	37K	1
01/02/2019	-1,21%	-2,26	184,47	184,47	184,47	184,47	184K	1
30/01/2019	1,05%	1,94	186,73	186,73	186,73	186,73	168K	1
29/01/2019	-0,59%	-1,10	184,79	184,79	184,79	184,79	55K	1
28/01/2019	0,37%	0,69	185,89	185,89	185,89	185,89	149K	1
24/01/2019	-0,21%	-0,39	185,20	185,20	185,20	185,20	74K	1
23/01/2019	0,04%	0,08	185,59	185,59	185,59	185,59	19K	1
22/01/2019	5,42%	9,53	185,51	185,51	185,51	185,51	167K	1
11/01/2019	-0,37%	-0,65	175,98	175,98	175,98	175,98	18K	1
08/01/2019	1,43%	2,49	176,63	176,63	176,63	176,63	71K	2
21/12/2018	-3,34%	-6,01	174,14	176,22	174,14	176,22	1M	2
20/12/2018	0,96%	1,72	180,15	180,15	180,15	180,15	198K	1
18/12/2018	-2,27%	-4,14	178,43	178,43	178,43	178,43	3M	1
14/12/2018	0,20%	0,36	182,57	182,57	182,57	182,57	37K	1
13/12/2018	-0,58%	-1,07	182,21	182,21	182,21	182,21	36K	1
12/12/2018	0,46%	0,84	183,28	183,28	183,28	183,28	37K	1
10/12/2018	1,48%	2,66	182,44	182,44	182,44	182,44	73K	1
06/12/2018	-5,60%	-10,66	179,78	179,78	179,78	179,78	126K	1
04/12/2018	2,28%	4,24	190,44	190,07	190,07	190,44	513K	2
30/11/2018	1,47%	2,70	186,20	186,20	186,20	186,20	37K	1

Date,Open,High,Low,Close,Volume
14-Nov-19,234.94,234.94,234.94,234.94,234940
12-Nov-19,236.30,236.30,236.30,236.30,23630
08-Nov-19,231.63,231.63,231.63,231.63,23163
07-Nov-19,231.09,231.09,231.09,231.09,69327
05-Nov-19,222.49,222.49,222.49,222.49,22249
04-Nov-19,222.41,222.41,222.41,222.41,44482
31-Oct-19,219.90,219.90,219.90,219.90,285870
30-Oct-19,220.67,220.67,220.67,220.67,110335
24-Oct-19,218.44,218.65,218.44,218.65,174794
23-Oct-19,217.36,217.36,217.36,217.36,43472
22-Oct-19,224.26,224.26,224.26,224.26,224260
21-Oct-19,228.81,228.81,228.81,228.81,22881
09-Oct-19,222.01,225.57,222.01,225.57,623764
01-Oct-19,226.08,226.08,226.08,226.08,90432
30-Sep-19,226.51,226.51,226.51,226.51,90604
27-Sep-19,224.55,224.55,224.55,224.55,44910
26-Sep-19,225.60,225.60,225.60,225.60,22560
25-Sep-19,224.08,224.08,224.08,224.08,3159528
16-Sep-19,217.30,217.30,217.30,217.30,21730
13-Sep-19,218.22,218.22,218.22,218.22,21822
12-Sep-19,220.91,220.91,220.91,220.91,22091
10-Sep-19,226.43,226.43,226.43,226.43,22643
09-Sep-19,222.56,222.56,222.30,222.30,155766
06-Sep-19,218.56,218.56,218.56,218.56,21856
05-Sep-19,220.62,220.62,220.62,220.62,22062
04-Sep-19,217.80,217.80,217.80,217.80,65340
03-Sep-19,217.70,217.70,217.70,217.70,21770
30-Aug-19,213.53,225.60,213.53,225.60,321502
26-Aug-19,216.07,216.07,216.07,216.07,21607
22-Aug-19,215.86,215.86,215.86,215.86,1165644
21-Aug-19,215.20,215.20,215.20,215.20,989920
20-Aug-19,213.85,213.85,213.85,213.85,256620
19-Aug-19,219.35,219.35,219.35,219.35,131610
16-Aug-19,214.24,214.24,214.24,214.24,2099552
15-Aug-19,209.50,209.50,209.50,209.50,1173200
14-Aug-19,212.23,212.23,212.23,212.23,530575
12-Aug-19,214.47,214.47,214.47,214.47,21447
07-Aug-19,214.04,214.04,213.11,213.11,42715
06-Aug-19,213.64,213.64,213.64,213.64,213640
05-Aug-19,213.48,214.01,213.48,214.01,234881
29-Jul-19,219.47,219.47,219.47,219.47,1185138
22-Jul-19,215.99,215.99,215.99,215.99,43198
15-Jul-19,230.25,230.25,230.25,230.25,46050
12-Jul-19,227.79,227.79,227.79,227.79,68337
11-Jul-19,224.00,226.18,224.00,226.18,135054
27-Jun-19,219.46,219.46,219.46,219.46,65838
21-Jun-19,216.05,217.65,216.05,217.65,1296460
18-Jun-19,204.51,204.51,204.51,204.51,1370217
07-Jun-19,206.19,206.19,206.19,206.19,20619
28-May-19,214.99,214.99,214.99,214.99,64497
20-May-19,222.17,222.17,222.17,222.17,22217
17-May-19,223.42,225.88,223.42,225.88,112694
15-May-19,217.20,217.20,217.20,217.20,43440
14-May-19,218.66,218.66,218.66,218.66,174928
13-May-19,213.03,213.03,213.03,213.03,3600207
10-May-19,218.38,218.38,218.38,218.38,218380
08-May-19,209.54,209.54,209.54,209.54,20954
07-May-19,214.39,214.39,214.39,214.39,21439
03-May-19,217.17,217.17,217.17,217.17,21717
30-Apr-19,218.86,218.86,218.86,218.86,43772
29-Apr-19,220.40,220.40,220.40,220.40,440800
25-Apr-19,219.53,219.53,219.53,219.53,65859
23-Apr-19,216.67,216.67,216.67,216.67,931681
16-Apr-19,213.99,213.99,213.99,213.99,21399
09-Apr-19,208.09,208.09,208.09,208.09,20809
08-Apr-19,206.97,206.97,206.97,206.97,20697
04-Apr-19,210.85,210.85,210.85,210.85,84340
02-Apr-19,206.67,206.67,206.67,206.67,62001
01-Apr-19,211.57,211.57,211.57,211.57,21157
28-Mar-19,206.33,206.33,206.33,206.33,41266
27-Mar-19,210.05,210.05,210.05,210.05,105025
26-Mar-19,203.58,203.58,203.58,203.58,101790
22-Mar-19,209.66,209.66,209.66,209.66,41932
21-Mar-19,202.84,204.73,202.84,204.73,223313
18-Mar-19,205.10,205.10,205.10,205.10,41020
21-Feb-19,194.73,194.73,194.73,194.73,194730
19-Feb-19,192.66,192.66,192.66,192.66,732108
15-Feb-19,191.98,191.98,191.98,191.98,57594
13-Feb-19,192.24,192.24,192.24,192.24,730512
11-Feb-19,191.17,191.17,191.17,191.17,38234
05-Feb-19,190.61,190.61,190.61,190.61,19061
04-Feb-19,186.02,186.02,186.02,186.02,37204
01-Feb-19,184.47,184.47,184.47,184.47,184470
30-Jan-19,186.73,186.73,186.73,186.73,168057
29-Jan-19,184.79,184.79,184.79,184.79,55437
28-Jan-19,185.89,185.89,185.89,185.89,148712
24-Jan-19,185.20,185.20,185.20,185.20,74080
23-Jan-19,185.59,185.59,185.59,185.59,18559
22-Jan-19,185.51,185.51,185.51,185.51,166959
11-Jan-19,175.98,175.98,175.98,175.98,17598
08-Jan-19,176.63,176.63,176.63,176.63,70652
21-Dec-18,176.22,176.22,174.14,174.14,1011884
20-Dec-18,180.15,180.15,180.15,180.15,198165
18-Dec-18,178.43,178.43,178.43,178.43,2569392
14-Dec-18,182.57,182.57,182.57,182.57,36514
13-Dec-18,182.21,182.21,182.21,182.21,36442
12-Dec-18,183.28,183.28,183.28,183.28,36656
10-Dec-18,182.44,182.44,182.44,182.44,72976
06-Dec-18,179.78,179.78,179.78,179.78,125846
04-Dec-18,190.07,190.44,190.07,190.44,513411
30-Nov-18,186.20,186.20,186.20,186.20,37240
28-Nov-18,183.50,183.50,183.50,183.50,37240
27-Nov-18,183.08,183.08,183.08,183.08,37240
23-Nov-18,187.20,187.20,187.20,187.20,37240
16-Nov-18,190.87,190.87,190.87,190.87,37240
12-Nov-18,187.62,187.62,187.62,187.62,37240
07-Nov-18,188.11,188.11,188.11,188.11,37240
06-Nov-18,183.30,183.30,183.30,183.30,37240
01-Nov-18,178.80,178.80,178.80,178.80,37240
31-Oct-18,182.23,182.23,182.23,182.23,37240
30-Oct-18,176.14,178.23,176.14,178.23,37240
29-Oct-18,173.34,173.34,172.72,172.72,37240
26-Oct-18,172.40,172.40,172.40,172.40,37240
23-Oct-18,180.30,180.30,180.30,180.30,37240
22-Oct-18,176.59,176.61,176.59,176.61,37240
19-Oct-18,176.30,176.30,176.30,176.30,37240
18-Oct-18,177.07,177.07,177.07,177.07,37240
17-Oct-18,174.95,174.95,174.95,174.95,37240
16-Oct-18,177.80,177.80,176.53,176.53,37240
15-Oct-18,179.58,179.58,179.58,179.58,37240
11-Oct-18,176.26,176.26,176.26,176.26,37240
10-Oct-18,176.29,176.29,176.29,176.29,37240
09-Oct-18,181.08,181.08,181.08,181.08,37240
08-Oct-18,182.48,185.56,182.48,185.56,37240
05-Oct-18,191.69,191.95,191.69,191.95,37240
04-Oct-18,192.98,192.98,192.10,192.10,37240
03-Oct-18,195.41,195.41,195.41,195.41,37240
02-Oct-18,199.94,199.94,197.73,197.73,37240
01-Oct-18,207.60,210.09,207.60,210.09,37240
28-Sep-18,211.43,211.43,211.43,211.43,37240
27-Sep-18,210.19,210.19,210.19,210.19,37240
26-Sep-18,211.93,211.93,211.93,211.93,37240
25-Sep-18,215.65,215.65,215.65,215.65,37240
24-Sep-18,212.54,212.54,208.84,208.84,37240

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ORCL34