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
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	0,44%	0,38	87,01	86,62	86,62	88,15	35K	147
31/10/2023	1,32%	1,13	86,63	85,31	85,31	86,85	4K	9
30/10/2023	1,56%	1,31	85,50	84,64	84,64	86,08	40K	5
27/10/2023	0,41%	0,34	84,19	83,85	83,00	84,24	18K	5
26/10/2023	-1,00%	-0,85	83,85	84,89	83,54	84,89	27K	31
25/10/2023	-1,35%	-1,16	84,70	85,50	84,70	85,50	117K	9
24/10/2023	-1,45%	-1,26	85,86	86,68	85,71	86,68	4M	104
23/10/2023	1,95%	1,67	87,12	85,45	85,40	87,12	178K	50
20/10/2023	-6,71%	-6,15	85,45	90,73	85,01	90,74	281K	28
19/10/2023	0,32%	0,29	91,60	91,56	91,56	92,00	54K	8
18/10/2023	0,05%	0,05	91,31	90,98	90,98	92,17	61K	13
17/10/2023	-0,10%	-0,09	91,26	91,34	90,62	91,34	9K	8
16/10/2023	-0,32%	-0,29	91,35	91,56	91,35	91,98	5K	6
13/10/2023	-0,65%	-0,60	91,64	92,15	91,53	92,15	18K	15
11/10/2023	-0,47%	-0,44	92,24	92,48	91,90	92,48	18K	9
10/10/2023	-1,40%	-1,32	92,68	95,54	92,68	95,54	99K	99
09/10/2023	-0,50%	-0,47	94,00	94,47	93,92	95,26	286K	27
06/10/2023	1,31%	1,22	94,47	93,22	93,22	94,84	14K	13
05/10/2023	2,62%	2,38	93,25	91,46	91,46	93,25	45K	18
04/10/2023	1,99%	1,77	90,87	89,11	89,11	91,52	26K	20
03/10/2023	-1,71%	-1,55	89,10	90,64	89,10	90,64	4K	5
02/10/2023	2,35%	2,08	90,65	88,58	88,58	90,65	2M	285
29/09/2023	-0,82%	-0,73	88,57	89,19	88,02	89,19	482K	374
28/09/2023	1,89%	1,66	89,30	88,18	88,18	89,45	528K	20
27/09/2023	0,65%	0,57	87,64	87,07	87,07	88,20	972K	30
26/09/2023	-2,29%	-2,04	87,07	89,11	86,85	89,11	8M	1.134
25/09/2023	-0,60%	-0,54	89,11	89,55	89,11	89,56	33K	14
22/09/2023	-0,39%	-0,35	89,65	90,00	88,93	90,62	159K	19
21/09/2023	-2,10%	-1,93	90,00	91,88	90,00	92,00	68K	23
20/09/2023	0,50%	0,46	91,93	91,47	91,47	92,52	487K	162
19/09/2023	0,83%	0,75	91,47	90,70	90,70	91,71	85K	12
18/09/2023	-2,30%	-2,14	90,72	91,81	90,10	92,29	499K	538
15/09/2023	-0,16%	-0,15	92,86	93,00	92,01	93,41	287K	17
14/09/2023	0,93%	0,86	93,01	91,99	91,66	93,42	47K	23
13/09/2023	2,38%	2,14	92,15	90,01	89,01	92,45	268K	51
12/09/2023	-13,70%	-14,29	90,01	94,23	88,81	94,30	2M	320
11/09/2023	-0,37%	-0,39	104,30	105,19	102,56	105,19	158K	119
08/09/2023	1,48%	1,53	104,69	103,86	103,70	105,39	42K	113
06/09/2023	0,52%	0,53	103,16	103,00	102,11	103,55	179K	438
05/09/2023	4,37%	4,30	102,63	101,20	100,78	103,00	559K	63
04/09/2023	-1,69%	-1,69	98,33	99,30	98,23	100,13	62K	23
01/09/2023	0,73%	0,72	100,02	99,30	98,90	100,02	616K	533
31/08/2023	1,33%	1,30	99,30	98,80	98,70	100,00	495K	283
30/08/2023	0,08%	0,08	98,00	97,50	97,50	98,60	12K	10
29/08/2023	3,62%	3,42	97,92	97,00	96,21	98,19	3M	25
28/08/2023	0,19%	0,18	94,50	95,00	94,50	96,00	80K	24
25/08/2023	2,97%	2,72	94,32	91,92	91,92	94,32	58K	15
24/08/2023	-4,38%	-4,20	91,60	96,40	91,40	96,40	122K	936
23/08/2023	0,10%	0,10	95,80	96,10	92,51	97,70	6M	57
22/08/2023	-1,03%	-1,00	95,70	95,83	95,30	95,83	51K	10
21/08/2023	0,62%	0,60	96,70	98,03	95,60	98,03	118K	148
18/08/2023	0,73%	0,70	96,10	95,47	94,81	96,70	132K	256
17/08/2023	-0,74%	-0,71	95,40	95,79	95,36	96,61	59K	19
16/08/2023	-1,28%	-1,25	96,11	97,20	96,11	97,49	19K	12
15/08/2023	1,76%	1,68	97,36	96,50	95,71	98,10	234K	38
14/08/2023	3,33%	3,08	95,68	92,70	92,70	95,68	48K	34
11/08/2023	0,99%	0,91	92,60	91,69	90,90	92,60	57K	18
10/08/2023	-0,89%	-0,82	91,69	92,52	91,08	92,88	28K	24
09/08/2023	-1,12%	-1,05	92,51	93,78	91,80	94,03	58K	18
08/08/2023	-0,71%	-0,67	93,56	94,25	93,24	94,79	521K	58
07/08/2023	1,65%	1,53	94,23	94,68	93,87	95,04	40K	77
04/08/2023	-0,58%	-0,54	92,70	93,35	92,70	94,05	187K	518
03/08/2023	1,07%	0,99	93,24	94,30	92,97	94,47	154K	43
02/08/2023	-1,82%	-1,71	92,25	93,08	91,53	93,49	47K	125
01/08/2023	2,25%	2,07	93,96	93,10	92,61	94,14	170K	810
31/07/2023	0,42%	0,38	91,89	91,98	91,62	92,46	551K	520
28/07/2023	-0,41%	-0,38	91,51	91,89	91,17	92,15	39K	37
27/07/2023	1,20%	1,09	91,89	92,25	91,08	92,25	43K	358
26/07/2023	-2,52%	-2,35	90,80	91,78	90,80	92,20	83K	52
25/07/2023	-0,29%	-0,27	93,15	92,88	91,98	93,65	43K	229
24/07/2023	0,00%	0,00	93,42	93,43	92,79	93,58	329K	52
21/07/2023	0,99%	0,92	93,42	92,71	92,71	94,50	115K	40
20/07/2023	-2,84%	-2,70	92,50	93,41	92,20	94,62	25K	28
19/07/2023	-1,75%	-1,70	95,20	97,31	94,50	97,31	224K	1.029
18/07/2023	1,57%	1,50	96,90	94,60	94,50	97,00	14K	12
17/07/2023	0,57%	0,54	95,40	96,40	95,00	96,46	358K	86
14/07/2023	1,54%	1,44	94,86	93,42	93,42	95,76	314K	21
13/07/2023	0,39%	0,36	93,42	94,93	93,33	94,93	319K	70
12/07/2023	0,29%	0,27	93,06	92,79	92,52	94,68	32K	18
11/07/2023	0,18%	0,17	92,79	93,15	92,79	93,42	20K	11
10/07/2023	-0,38%	-0,35	92,62	93,08	92,36	93,28	31K	17
07/07/2023	-1,71%	-1,62	92,97	94,27	92,97	94,27	200K	54
06/07/2023	1,35%	1,26	94,59	94,15	94,15	94,59	20K	7
05/07/2023	0,05%	0,05	93,33	93,21	93,06	94,50	100K	111
04/07/2023	1,39%	1,28	93,28	92,57	92,57	95,17	9K	32
03/07/2023	-2,96%	-2,81	92,00	94,81	92,00	94,81	184K	691
30/06/2023	-0,24%	-0,23	94,81	96,72	94,81	97,93	716K	576
29/06/2023	0,57%	0,54	95,04	93,91	93,60	95,04	60K	7
28/06/2023	0,37%	0,35	94,50	95,94	94,50	95,94	32K	11
27/06/2023	1,56%	1,45	94,15	92,70	92,70	94,50	574K	2.463
26/06/2023	-2,28%	-2,16	92,70	93,60	92,70	94,55	65K	152
23/06/2023	-0,67%	-0,64	94,86	96,20	94,00	96,20	52K	31
22/06/2023	-1,61%	-1,56	95,50	96,32	95,50	96,32	61K	26
21/06/2023	-0,35%	-0,34	97,06	97,89	95,60	97,98	137K	30
20/06/2023	-1,79%	-1,78	97,40	100,00	97,40	100,00	62K	64
19/06/2023	-1,51%	-1,52	99,18	98,73	98,45	101,31	548K	28
16/06/2023	-0,30%	-0,30	100,70	101,63	100,50	102,10	322K	191
15/06/2023	3,05%	2,99	101,00	98,30	98,30	101,90	52K	156
14/06/2023	4,31%	4,05	98,01	89,52	89,52	98,91	26K	24
13/06/2023	-0,47%	-0,44	93,96	94,51	93,96	100,35	1M	853
12/06/2023	6,16%	5,48	94,40	91,00	91,00	95,30	3M	149
09/06/2023	2,92%	2,52	88,92	87,95	87,95	89,70	446K	49
07/06/2023	-1,31%	-1,15	86,40	87,98	86,06	87,98	107K	32
06/06/2023	-1,07%	-0,95	87,55	88,50	87,21	89,47	542K	49
05/06/2023	2,76%	2,38	88,50	89,07	86,80	89,07	577K	72
02/06/2023	-4,15%	-3,73	86,12	90,49	86,12	90,49	556K	65
01/06/2023	0,23%	0,21	89,85	88,50	87,93	89,85	1M	602
31/05/2023	0,61%	0,54	89,64	88,00	88,00	90,08	595K	28
30/05/2023	-	-	89,10	86,80	86,80	89,19	707K	29

Date,Open,High,Low,Close,Volume
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
31-Oct-23,85.31,86.85,85.31,86.63,3881
30-Oct-23,84.64,86.08,84.64,85.50,39756
27-Oct-23,83.85,84.24,83.00,84.19,17697
26-Oct-23,84.89,84.89,83.54,83.85,27108
25-Oct-23,85.50,85.50,84.70,84.70,117277
24-Oct-23,86.68,86.68,85.71,85.86,3813764
23-Oct-23,85.45,87.12,85.40,87.12,178053
20-Oct-23,90.73,90.74,85.01,85.45,281140
19-Oct-23,91.56,92.00,91.56,91.60,54386
18-Oct-23,90.98,92.17,90.98,91.31,60742
17-Oct-23,91.34,91.34,90.62,91.26,8650
16-Oct-23,91.56,91.98,91.35,91.35,5127
13-Oct-23,92.15,92.15,91.53,91.64,17976
11-Oct-23,92.48,92.48,91.90,92.24,18133
10-Oct-23,95.54,95.54,92.68,92.68,99079
09-Oct-23,94.47,95.26,93.92,94.00,286253
06-Oct-23,93.22,94.84,93.22,94.47,13606
05-Oct-23,91.46,93.25,91.46,93.25,45003
04-Oct-23,89.11,91.52,89.11,90.87,26232
03-Oct-23,90.64,90.64,89.10,89.10,3938
02-Oct-23,88.58,90.65,88.58,90.65,2237373
29-Sep-23,89.19,89.19,88.02,88.57,482224
28-Sep-23,88.18,89.45,88.18,89.30,528098
27-Sep-23,87.07,88.20,87.07,87.64,971541
26-Sep-23,89.11,89.11,86.85,87.07,7728637
25-Sep-23,89.55,89.56,89.11,89.11,32998
22-Sep-23,90.00,90.62,88.93,89.65,158912
21-Sep-23,91.88,92.00,90.00,90.00,67731
20-Sep-23,91.47,92.52,91.47,91.93,486710
19-Sep-23,90.70,91.71,90.70,91.47,85392
18-Sep-23,91.81,92.29,90.10,90.72,499280
15-Sep-23,93.00,93.41,92.01,92.86,286892
14-Sep-23,91.99,93.42,91.66,93.01,46768
13-Sep-23,90.01,92.45,89.01,92.15,268276
12-Sep-23,94.23,94.30,88.81,90.01,1929296
11-Sep-23,105.19,105.19,102.56,104.30,158345
08-Sep-23,103.86,105.39,103.70,104.69,42345
06-Sep-23,103.00,103.55,102.11,103.16,178735
05-Sep-23,101.20,103.00,100.78,102.63,558797
04-Sep-23,99.30,100.13,98.23,98.33,61805
01-Sep-23,99.30,100.02,98.90,100.02,615823
31-Aug-23,98.80,100.00,98.70,99.30,494958
30-Aug-23,97.50,98.60,97.50,98.00,11578
29-Aug-23,97.00,98.19,96.21,97.92,3355566
28-Aug-23,95.00,96.00,94.50,94.50,79838
25-Aug-23,91.92,94.32,91.92,94.32,58031
24-Aug-23,96.40,96.40,91.40,91.60,122216
23-Aug-23,96.10,97.70,92.51,95.80,5771845
22-Aug-23,95.83,95.83,95.30,95.70,50683
21-Aug-23,98.03,98.03,95.60,96.70,118066
18-Aug-23,95.47,96.70,94.81,96.10,132004
17-Aug-23,95.79,96.61,95.36,95.40,58947
16-Aug-23,97.20,97.49,96.11,96.11,18925
15-Aug-23,96.50,98.10,95.71,97.36,234308
14-Aug-23,92.70,95.68,92.70,95.68,48400
11-Aug-23,91.69,92.60,90.90,92.60,57352
10-Aug-23,92.52,92.88,91.08,91.69,27531
09-Aug-23,93.78,94.03,91.80,92.51,58445
08-Aug-23,94.25,94.79,93.24,93.56,521129
07-Aug-23,94.68,95.04,93.87,94.23,40484
04-Aug-23,93.35,94.05,92.70,92.70,186658
03-Aug-23,94.30,94.47,92.97,93.24,153738
02-Aug-23,93.08,93.49,91.53,92.25,46824
01-Aug-23,93.10,94.14,92.61,93.96,169980
31-Jul-23,91.98,92.46,91.62,91.89,550501
28-Jul-23,91.89,92.15,91.17,91.51,39047
27-Jul-23,92.25,92.25,91.08,91.89,43131
26-Jul-23,91.78,92.20,90.80,90.80,82752
25-Jul-23,92.88,93.65,91.98,93.15,43220
24-Jul-23,93.43,93.58,92.79,93.42,328749
21-Jul-23,92.71,94.50,92.71,93.42,114645
20-Jul-23,93.41,94.62,92.20,92.50,25243
19-Jul-23,97.31,97.31,94.50,95.20,224471
18-Jul-23,94.60,97.00,94.50,96.90,14153
17-Jul-23,96.40,96.46,95.00,95.40,358166
14-Jul-23,93.42,95.76,93.42,94.86,313777
13-Jul-23,94.93,94.93,93.33,93.42,319395
12-Jul-23,92.79,94.68,92.52,93.06,32123
11-Jul-23,93.15,93.42,92.79,92.79,19541
10-Jul-23,93.08,93.28,92.36,92.62,31069
07-Jul-23,94.27,94.27,92.97,92.97,200185
06-Jul-23,94.15,94.59,94.15,94.59,20405
05-Jul-23,93.21,94.50,93.06,93.33,99895
04-Jul-23,92.57,95.17,92.57,93.28,9167
03-Jul-23,94.81,94.81,92.00,92.00,184245
30-Jun-23,96.72,97.93,94.81,94.81,716044
29-Jun-23,93.91,95.04,93.60,95.04,60268
28-Jun-23,95.94,95.94,94.50,94.50,32319
27-Jun-23,92.70,94.50,92.70,94.15,574489
26-Jun-23,93.60,94.55,92.70,92.70,65264
23-Jun-23,96.20,96.20,94.00,94.86,52263
22-Jun-23,96.32,96.32,95.50,95.50,61011
21-Jun-23,97.89,97.98,95.60,97.06,137429
20-Jun-23,100.00,100.00,97.40,97.40,61935
19-Jun-23,98.73,101.31,98.45,99.18,547755
16-Jun-23,101.63,102.10,100.50,100.70,321570
15-Jun-23,98.30,101.90,98.30,101.00,52321
14-Jun-23,89.52,98.91,89.52,98.01,26373
13-Jun-23,94.51,100.35,93.96,93.96,1216185
12-Jun-23,91.00,95.30,91.00,94.40,3207518
09-Jun-23,87.95,89.70,87.95,88.92,445888
07-Jun-23,87.98,87.98,86.06,86.40,106941
06-Jun-23,88.50,89.47,87.21,87.55,541968
05-Jun-23,89.07,89.07,86.80,88.50,577382
02-Jun-23,90.49,90.49,86.12,86.12,556158
01-Jun-23,88.50,89.85,87.93,89.85,1178011
31-May-23,88.00,90.08,88.00,89.64,595197
30-May-23,86.80,89.19,86.80,89.10,707084

*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