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
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	-0,82%	-2,36	287,03	287,03	287,03	287,03	3K	1
30/04/2020	-1,27%	-3,71	289,39	289,39	289,39	289,39	318K	1
29/04/2020	-1,11%	-3,30	293,10	293,10	293,10	293,10	12K	1
28/04/2020	-0,30%	-0,90	296,40	297,88	294,50	297,88	220K	3
24/04/2020	3,37%	9,69	297,30	297,30	297,30	297,30	59K	1
23/04/2020	2,15%	6,05	287,61	287,61	287,61	287,61	86K	1
22/04/2020	-2,66%	-7,68	281,56	281,56	281,56	281,56	563K	1
20/04/2020	7,30%	19,69	289,24	289,24	289,24	289,24	3K	1
08/04/2020	-0,90%	-2,45	269,55	269,55	269,55	269,55	38K	1
07/04/2020	3,82%	10,00	272,00	270,90	270,90	272,00	108K	2
03/04/2020	2,79%	7,11	262,00	261,00	260,00	262,00	277K	5
01/04/2020	7,10%	16,90	254,89	254,89	254,89	254,89	25K	2
24/03/2020	3,75%	8,60	237,99	237,99	237,99	237,99	119K	1
20/03/2020	-5,81%	-14,16	229,39	229,39	229,39	229,39	69K	1
19/03/2020	3,09%	7,30	243,55	243,55	243,55	243,55	852K	1
18/03/2020	12,85%	26,91	236,25	236,25	236,25	236,25	2M	1
13/03/2020	-3,15%	-6,81	209,34	209,34	209,34	209,34	398K	1
11/03/2020	-3,87%	-8,70	216,15	216,15	216,15	216,15	367K	1
10/03/2020	1,42%	3,15	224,85	223,77	223,77	224,85	2M	2
09/03/2020	1,72%	3,75	221,70	221,70	221,70	221,70	811K	1
06/03/2020	-2,48%	-5,55	217,95	217,95	217,95	217,95	7M	2
05/03/2020	-1,00%	-2,25	223,50	226,35	223,50	226,35	268K	2
03/03/2020	0,20%	0,45	225,75	229,28	225,75	229,86	122K	7
02/03/2020	-2,88%	-6,68	225,30	223,80	223,80	225,30	680K	2
27/02/2020	-0,41%	-0,96	231,98	231,98	231,98	231,98	139K	1
26/02/2020	-3,16%	-7,60	232,94	233,00	232,94	233,00	151K	2
21/02/2020	-1,53%	-3,74	240,54	240,42	240,42	240,54	293K	2
20/02/2020	0,29%	0,70	244,28	243,77	243,77	244,28	373K	2
19/02/2020	1,56%	3,74	243,58	243,58	243,58	243,58	149K	1
18/02/2020	0,06%	0,14	239,84	240,64	239,84	240,64	562K	2
14/02/2020	-0,77%	-1,86	239,70	239,70	239,70	239,70	168K	1
13/02/2020	0,35%	0,85	241,56	241,56	241,56	241,56	169K	1
12/02/2020	1,83%	4,33	240,71	242,04	240,71	242,04	193K	2
10/02/2020	-0,36%	-0,86	236,38	236,35	236,35	236,38	520K	2
07/02/2020	0,78%	1,83	237,24	237,28	235,44	237,28	3M	3
06/02/2020	0,74%	1,72	235,41	235,41	235,41	235,41	141K	1
05/02/2020	1,96%	4,49	233,69	233,69	233,69	233,69	47K	1
04/02/2020	1,86%	4,18	229,20	229,20	229,20	229,20	2M	1
03/02/2020	-0,48%	-1,09	225,02	225,23	224,10	225,23	292K	3
31/01/2020	0,84%	1,89	226,11	226,11	226,11	226,11	90K	1
28/01/2020	-0,51%	-1,15	224,22	225,27	224,22	225,27	292K	2
27/01/2020	-1,12%	-2,56	225,37	225,37	225,37	225,37	68K	1
24/01/2020	-0,51%	-1,17	227,93	231,09	227,93	231,09	161K	2
23/01/2020	-0,82%	-1,90	229,10	228,20	228,20	229,10	481K	2
22/01/2020	-1,16%	-2,71	231,00	233,69	231,00	233,69	209K	2
21/01/2020	1,92%	4,40	233,71	233,71	233,71	233,71	47K	1
15/01/2020	0,93%	2,12	229,31	229,31	229,31	229,31	69K	1
13/01/2020	1,57%	3,51	227,19	227,34	227,19	227,34	341K	3
10/01/2020	1,01%	2,23	223,68	223,07	223,07	223,68	290K	2
09/01/2020	-0,02%	-0,04	221,45	221,45	221,45	221,45	842K	1
08/01/2020	-0,36%	-0,79	221,49	221,04	221,04	221,49	620K	2
07/01/2020	1,24%	2,72	222,28	222,28	222,28	222,28	178K	1
06/01/2020	0,74%	1,61	219,56	219,09	219,09	219,56	110K	2
03/01/2020	1,63%	3,50	217,95	217,95	217,95	217,95	567K	1
30/12/2019	-1,24%	-2,70	214,45	214,45	214,45	214,45	64K	1
27/12/2019	-0,94%	-2,05	217,15	217,97	217,15	217,97	326K	3
26/12/2019	-0,77%	-1,69	219,20	219,20	219,20	219,20	66K	1
23/12/2019	0,17%	0,38	220,89	220,15	220,15	220,89	353K	2
20/12/2019	2,14%	4,61	220,51	220,51	220,51	220,51	44K	1
19/12/2019	-1,43%	-3,14	215,90	218,42	215,90	218,42	65K	2
18/12/2019	1,98%	4,25	219,04	215,94	215,94	219,04	131K	2
17/12/2019	-3,12%	-6,91	214,79	220,52	214,79	220,52	582K	2
16/12/2019	-1,03%	-2,31	221,70	222,85	221,70	222,85	599K	2
13/12/2019	-2,54%	-5,84	224,01	224,95	224,01	224,95	627K	2
12/12/2019	-0,75%	-1,74	229,85	231,28	229,85	231,28	230K	2
11/12/2019	0,42%	0,96	231,59	230,12	230,12	232,20	394K	3
10/12/2019	0,70%	1,60	230,63	230,63	230,63	230,63	46K	1
09/12/2019	-0,69%	-1,60	229,03	229,03	229,03	229,03	46K	1
06/12/2019	0,76%	1,73	230,63	230,63	230,63	230,63	23K	1
05/12/2019	-1,20%	-2,79	228,90	228,75	228,75	228,90	595K	2
04/12/2019	0,55%	1,26	231,69	231,69	231,69	231,69	23K	1
03/12/2019	-1,88%	-4,41	230,43	230,94	230,43	231,30	369K	3
02/12/2019	-1,53%	-3,64	234,84	235,65	234,84	235,65	47K	2
29/11/2019	-1,58%	-3,83	238,48	238,48	238,48	238,48	48K	1
27/11/2019	0,63%	1,52	242,31	241,61	241,61	242,31	48K	2
26/11/2019	0,73%	1,74	240,79	240,79	240,79	240,79	24K	1
25/11/2019	0,92%	2,18	239,05	239,05	239,05	239,05	24K	1
22/11/2019	0,21%	0,50	236,87	236,87	236,87	236,87	47K	1
21/11/2019	-0,60%	-1,43	236,37	237,24	236,37	237,24	213K	3
19/11/2019	0,84%	1,97	237,80	237,80	237,80	237,80	71K	1
18/11/2019	0,38%	0,89	235,83	235,83	235,83	235,83	236K	1
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	-	-	213,85	213,85	213,85	213,85	257K	1

Date,Open,High,Low,Close,Volume
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
30-Apr-20,289.39,289.39,289.39,289.39,318329
29-Apr-20,293.10,293.10,293.10,293.10,11724
28-Apr-20,297.88,297.88,294.50,296.40,219696
24-Apr-20,297.30,297.30,297.30,297.30,59460
23-Apr-20,287.61,287.61,287.61,287.61,86283
22-Apr-20,281.56,281.56,281.56,281.56,563120
20-Apr-20,289.24,289.24,289.24,289.24,2892
08-Apr-20,269.55,269.55,269.55,269.55,37737
07-Apr-20,270.90,272.00,270.90,272.00,108470
03-Apr-20,261.00,262.00,260.00,262.00,276758
01-Apr-20,254.89,254.89,254.89,254.89,25489
24-Mar-20,237.99,237.99,237.99,237.99,118995
20-Mar-20,229.39,229.39,229.39,229.39,68817
19-Mar-20,243.55,243.55,243.55,243.55,852425
18-Mar-20,236.25,236.25,236.25,236.25,1795500
13-Mar-20,209.34,209.34,209.34,209.34,397746
11-Mar-20,216.15,216.15,216.15,216.15,367455
10-Mar-20,223.77,224.85,223.77,224.85,1747350
09-Mar-20,221.70,221.70,221.70,221.70,811422
06-Mar-20,217.95,217.95,217.95,217.95,6636577
05-Mar-20,226.35,226.35,223.50,223.50,268485
03-Mar-20,229.28,229.86,225.75,225.75,121548
02-Mar-20,223.80,225.30,223.80,225.30,680412
27-Feb-20,231.98,231.98,231.98,231.98,139188
26-Feb-20,233.00,233.00,232.94,232.94,151430
21-Feb-20,240.42,240.54,240.42,240.54,293374
20-Feb-20,243.77,244.28,243.77,244.28,373376
19-Feb-20,243.58,243.58,243.58,243.58,148583
18-Feb-20,240.64,240.64,239.84,239.84,561737
14-Feb-20,239.70,239.70,239.70,239.70,167790
13-Feb-20,241.56,241.56,241.56,241.56,169092
12-Feb-20,242.04,242.04,240.71,240.71,193366
10-Feb-20,236.35,236.38,236.35,236.38,519973
07-Feb-20,237.28,237.28,235.44,237.24,2850088
06-Feb-20,235.41,235.41,235.41,235.41,141246
05-Feb-20,233.69,233.69,233.69,233.69,46738
04-Feb-20,229.20,229.20,229.20,229.20,2131560
03-Feb-20,225.23,225.23,224.10,225.02,291853
31-Jan-20,226.11,226.11,226.11,226.11,90444
28-Jan-20,225.27,225.27,224.22,224.22,292221
27-Jan-20,225.37,225.37,225.37,225.37,67611
24-Jan-20,231.09,231.09,227.93,227.93,160815
23-Jan-20,228.20,229.10,228.20,229.10,480750
22-Jan-20,233.69,233.69,231.00,231.00,208976
21-Jan-20,233.71,233.71,233.71,233.71,46742
15-Jan-20,229.31,229.31,229.31,229.31,68793
13-Jan-20,227.34,227.34,227.19,227.19,340800
10-Jan-20,223.07,223.68,223.07,223.68,290052
09-Jan-20,221.45,221.45,221.45,221.45,841510
08-Jan-20,221.04,221.49,221.04,221.49,620037
07-Jan-20,222.28,222.28,222.28,222.28,177824
06-Jan-20,219.09,219.56,219.09,219.56,109686
03-Jan-20,217.95,217.95,217.95,217.95,566670
30-Dec-19,214.45,214.45,214.45,214.45,64335
27-Dec-19,217.97,217.97,217.15,217.15,326189
26-Dec-19,219.20,219.20,219.20,219.20,65760
23-Dec-19,220.15,220.89,220.15,220.89,352684
20-Dec-19,220.51,220.51,220.51,220.51,44102
19-Dec-19,218.42,218.42,215.90,215.90,65274
18-Dec-19,215.94,219.04,215.94,219.04,130804
17-Dec-19,220.52,220.52,214.79,214.79,581652
16-Dec-19,222.85,222.85,221.70,221.70,598820
13-Dec-19,224.95,224.95,224.01,224.01,627322
12-Dec-19,231.28,231.28,229.85,229.85,229993
11-Dec-19,230.12,232.20,230.12,231.59,393567
10-Dec-19,230.63,230.63,230.63,230.63,46126
09-Dec-19,229.03,229.03,229.03,229.03,45806
06-Dec-19,230.63,230.63,230.63,230.63,23063
05-Dec-19,228.75,228.90,228.75,228.90,594840
04-Dec-19,231.69,231.69,231.69,231.69,23169
03-Dec-19,230.94,231.30,230.43,230.43,369450
02-Dec-19,235.65,235.65,234.84,234.84,47049
29-Nov-19,238.48,238.48,238.48,238.48,47696
27-Nov-19,241.61,242.31,241.61,242.31,48392
26-Nov-19,240.79,240.79,240.79,240.79,24079
25-Nov-19,239.05,239.05,239.05,239.05,23905
22-Nov-19,236.87,236.87,236.87,236.87,47374
21-Nov-19,237.24,237.24,236.37,236.37,213424
19-Nov-19,237.80,237.80,237.80,237.80,71340
18-Nov-19,235.83,235.83,235.83,235.83,235830
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

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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...