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
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
28/11/2018	0,23%	0,42	183,50	183,50	183,50	183,50	3M	1
27/11/2018	-2,20%	-4,12	183,08	183,08	183,08	183,08	256K	1
23/11/2018	-1,92%	-3,67	187,20	187,20	187,20	187,20	37K	1
16/11/2018	1,73%	3,25	190,87	190,87	190,87	190,87	172K	1
12/11/2018	-0,26%	-0,49	187,62	187,62	187,62	187,62	94K	1
07/11/2018	2,62%	4,81	188,11	188,11	188,11	188,11	169K	1
06/11/2018	2,52%	4,50	183,30	183,30	183,30	183,30	73K	2
01/11/2018	-1,88%	-3,43	178,80	178,80	178,80	178,80	554K	1
31/10/2018	2,24%	4,00	182,23	182,23	182,23	182,23	55K	1
30/10/2018	3,19%	5,51	178,23	176,14	176,14	178,23	178K	2
29/10/2018	0,19%	0,32	172,72	173,34	172,72	173,34	328K	2
26/10/2018	-4,38%	-7,90	172,40	172,40	172,40	172,40	103K	1
23/10/2018	2,09%	3,69	180,30	180,30	180,30	180,30	234K	1
22/10/2018	0,18%	0,31	176,61	176,59	176,59	176,61	936K	2
19/10/2018	-0,43%	-0,77	176,30	176,30	176,30	176,30	88K	1
18/10/2018	1,21%	2,12	177,07	177,07	177,07	177,07	53K	1
17/10/2018	-0,90%	-1,58	174,95	174,95	174,95	174,95	70K	1
16/10/2018	-1,70%	-3,05	176,53	177,80	176,53	177,80	106K	2
15/10/2018	1,88%	3,32	179,58	179,58	179,58	179,58	233K	1
11/10/2018	-0,02%	-0,03	176,26	176,26	176,26	176,26	35K	1
10/10/2018	-2,65%	-4,79	176,29	176,29	176,29	176,29	159K	1
09/10/2018	-2,41%	-4,48	181,08	181,08	181,08	181,08	344K	1
08/10/2018	-3,33%	-6,39	185,56	182,48	182,48	185,56	148K	2
05/10/2018	-0,08%	-0,15	191,95	191,69	191,69	191,95	863K	2
04/10/2018	-1,69%	-3,31	192,10	192,98	192,10	192,98	212K	2
03/10/2018	-1,17%	-2,32	195,41	195,41	195,41	195,41	137K	1
02/10/2018	-5,88%	-12,36	197,73	199,94	197,73	199,94	337K	2
01/10/2018	-0,63%	-1,34	210,09	207,60	207,60	210,09	832K	2
28/09/2018	0,59%	1,24	211,43	211,43	211,43	211,43	127K	1
27/09/2018	-0,82%	-1,74	210,19	210,19	210,19	210,19	147K	1
26/09/2018	-1,73%	-3,72	211,93	211,93	211,93	211,93	170K	1
25/09/2018	3,26%	6,81	215,65	215,65	215,65	215,65	151K	1
24/09/2018	0,79%	1,63	208,84	212,54	208,84	212,54	5M	3
21/09/2018	0,92%	1,89	207,21	207,19	207,19	207,21	394K	2
20/09/2018	1,28%	2,60	205,32	207,19	205,32	207,19	206K	2
19/09/2018	-0,76%	-1,56	202,72	203,02	202,72	203,02	1M	2
18/09/2018	-0,05%	-0,10	204,28	203,60	203,60	204,28	143K	2
17/09/2018	-0,59%	-1,22	204,38	204,38	204,38	204,38	123K	1
14/09/2018	-0,19%	-0,39	205,60	205,60	205,60	205,60	103K	1
13/09/2018	1,27%	2,59	205,99	205,77	205,43	205,99	288K	3
11/09/2018	1,77%	3,54	203,40	203,40	203,40	203,40	102K	1
10/09/2018	1,03%	2,03	199,86	201,12	199,86	201,12	422K	3

Date,Open,High,Low,Close,Volume
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-18,183.50,183.50,183.50,183.50,2752500
27-Nov-18,183.08,183.08,183.08,183.08,256312
23-Nov-18,187.20,187.20,187.20,187.20,37440
16-Nov-18,190.87,190.87,190.87,190.87,171783
12-Nov-18,187.62,187.62,187.62,187.62,93810
07-Nov-18,188.11,188.11,188.11,188.11,169299
06-Nov-18,183.30,183.30,183.30,183.30,73320
01-Nov-18,178.80,178.80,178.80,178.80,554280
31-Oct-18,182.23,182.23,182.23,182.23,54669
30-Oct-18,176.14,178.23,176.14,178.23,177603
29-Oct-18,173.34,173.34,172.72,172.72,328478
26-Oct-18,172.40,172.40,172.40,172.40,103440
23-Oct-18,180.30,180.30,180.30,180.30,234390
22-Oct-18,176.59,176.61,176.59,176.61,935947
19-Oct-18,176.30,176.30,176.30,176.30,88150
18-Oct-18,177.07,177.07,177.07,177.07,53121
17-Oct-18,174.95,174.95,174.95,174.95,69980
16-Oct-18,177.80,177.80,176.53,176.53,106172
15-Oct-18,179.58,179.58,179.58,179.58,233454
11-Oct-18,176.26,176.26,176.26,176.26,35252
10-Oct-18,176.29,176.29,176.29,176.29,158661
09-Oct-18,181.08,181.08,181.08,181.08,344052
08-Oct-18,182.48,185.56,182.48,185.56,147524
05-Oct-18,191.69,191.95,191.69,191.95,862657
04-Oct-18,192.98,192.98,192.10,192.10,211838
03-Oct-18,195.41,195.41,195.41,195.41,136787
02-Oct-18,199.94,199.94,197.73,197.73,337467
01-Oct-18,207.60,210.09,207.60,210.09,832392
28-Sep-18,211.43,211.43,211.43,211.43,126858
27-Sep-18,210.19,210.19,210.19,210.19,147133
26-Sep-18,211.93,211.93,211.93,211.93,169544
25-Sep-18,215.65,215.65,215.65,215.65,150955
24-Sep-18,212.54,212.54,208.84,208.84,5005530
21-Sep-18,207.19,207.21,207.19,207.21,393679
20-Sep-18,207.19,207.19,205.32,205.32,206442
19-Sep-18,203.02,203.02,202.72,202.72,1014920
18-Sep-18,203.60,204.28,203.60,204.28,142588
17-Sep-18,204.38,204.38,204.38,204.38,122628
14-Sep-18,205.60,205.60,205.60,205.60,102800
13-Sep-18,205.77,205.99,205.43,205.99,288186
11-Sep-18,203.40,203.40,203.40,203.40,101700
10-Sep-18,201.12,201.12,199.86,199.86,421788
06-Sep-18,197.83,197.83,197.83,197.83,421788
05-Sep-18,200.58,200.58,200.58,200.58,421788
04-Sep-18,202.78,202.89,202.12,202.33,421788
31-Aug-18,197.44,201.14,197.44,201.14,421788
30-Aug-18,202.72,202.72,201.93,202.19,421788
29-Aug-18,203.09,203.09,203.09,203.09,421788
28-Aug-18,202.89,202.89,202.44,202.44,421788
27-Aug-18,202.78,202.78,200.60,201.98,421788
24-Aug-18,200.23,204.39,200.23,201.45,421788
23-Aug-18,204.49,204.49,204.49,204.49,421788
22-Aug-18,197.72,197.72,197.72,197.72,421788
21-Aug-18,194.22,194.39,194.22,194.39,421788
20-Aug-18,191.39,192.78,191.39,191.98,421788
17-Aug-18,190.41,190.41,190.41,190.41,421788
16-Aug-18,187.46,187.46,187.46,187.46,421788
15-Aug-18,186.49,186.72,185.67,186.72,421788
14-Aug-18,188.16,188.16,188.16,188.16,421788
13-Aug-18,189.10,189.10,189.10,189.10,421788
10-Aug-18,187.46,187.46,187.26,187.26,421788
09-Aug-18,185.74,185.74,185.74,185.74,421788
06-Aug-18,181.74,181.74,181.05,181.05,421788
03-Aug-18,179.60,179.80,179.60,179.80,421788
02-Aug-18,180.68,180.68,180.68,180.68,421788
30-Jul-18,178.05,178.21,178.05,178.21,421788
25-Jul-18,181.26,181.26,181.26,181.26,421788
24-Jul-18,184.44,184.44,182.42,182.42,421788
23-Jul-18,184.51,184.51,184.39,184.39,421788
20-Jul-18,183.88,183.88,183.88,183.88,421788
19-Jul-18,188.50,188.50,187.84,187.84,421788
18-Jul-18,186.82,186.82,186.75,186.75,421788
16-Jul-18,189.72,189.72,186.64,186.64,421788
13-Jul-18,186.96,186.96,186.96,186.96,421788
12-Jul-18,188.94,188.94,188.94,188.94,421788

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ORCL34