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
19/11/2024	1,26%	2,27	182,27	178,10	177,29	182,27	2M	86
18/11/2024	-1,64%	-3,00	180,00	178,00	175,14	180,00	409K	130
14/11/2024	-0,23%	-0,42	183,00	185,26	180,36	185,26	277K	89
13/11/2024	1,10%	1,99	183,42	183,25	181,09	185,75	698K	110
12/11/2024	-1,18%	-2,17	181,43	181,90	180,18	183,23	207K	64
11/11/2024	-0,31%	-0,58	183,60	184,20	180,87	186,45	2M	126
08/11/2024	4,12%	7,29	184,18	178,18	178,18	184,18	1M	106

07/11/2024	3,23%	5,54	176,89	172,44	170,68	178,18	2M	79
06/11/2024	4,38%	7,19	171,35	168,19	168,19	173,27	372K	94
05/11/2024	0,48%	0,79	164,16	162,01	162,01	164,95	101K	41
04/11/2024	-2,56%	-4,29	163,37	167,19	162,30	167,19	270K	569
01/11/2024	2,91%	4,74	167,66	162,93	162,93	167,66	3M	51
31/10/2024	-2,90%	-4,87	162,92	169,47	161,16	169,47	774K	287
30/10/2024	0,55%	0,91	167,79	166,01	166,01	169,32	370K	50
29/10/2024	1,61%	2,65	166,88	164,78	164,01	166,88	281K	85
28/10/2024	-0,16%	-0,26	164,23	165,77	163,54	165,77	301K	44
25/10/2024	-0,07%	-0,11	164,49	164,61	164,49	166,89	2M	50
24/10/2024	-1,40%	-2,34	164,60	161,00	161,00	166,40	88K	47
23/10/2024	-0,04%	-0,07	166,94	167,13	164,52	167,78	127K	103
22/10/2024	1,07%	1,77	167,01	167,04	165,40	167,04	230K	37
21/10/2024	-0,61%	-1,02	165,24	166,25	164,73	166,58	168K	59
18/10/2024	0,93%	1,53	166,26	166,38	165,49	167,41	139K	44
17/10/2024	-0,37%	-0,61	164,73	166,60	164,73	167,97	122K	51
16/10/2024	0,82%	1,34	165,34	165,64	162,40	165,76	866K	75
15/10/2024	-0,10%	-0,16	164,00	165,76	163,70	167,16	179K	46
14/10/2024	-0,68%	-1,12	164,16	166,94	163,65	166,94	169K	61
11/10/2024	0,93%	1,53	165,28	166,26	163,69	166,26	319K	48
10/10/2024	-2,99%	-5,04	163,75	166,50	162,22	172,00	664K	555
09/10/2024	4,31%	6,98	168,79	163,40	162,22	168,79	794K	77
08/10/2024	4,16%	6,46	161,81	155,11	155,11	161,81	271K	124
07/10/2024	0,36%	0,55	155,35	154,80	154,57	157,28	158K	42
04/10/2024	1,87%	2,84	154,80	154,95	153,74	155,25	491K	302
03/10/2024	-0,09%	-0,14	151,96	153,00	151,80	153,29	329K	17
02/10/2024	-1,93%	-3,00	152,10	151,50	148,06	153,15	2M	63
01/10/2024	1,23%	1,88	155,10	155,85	151,49	155,85	2M	32
30/09/2024	-0,05%	-0,08	153,22	153,86	151,05	154,61	1M	614
27/09/2024	0,24%	0,36	153,30	152,75	151,00	153,30	2M	44
26/09/2024	0,98%	1,49	152,94	152,80	151,20	152,94	247K	29
25/09/2024	0,63%	0,95	151,45	152,28	151,26	154,42	269K	252
24/09/2024	-1,37%	-2,09	150,50	154,12	148,93	154,12	275K	992
23/09/2024	-0,97%	-1,50	152,59	155,39	151,88	155,39	199K	70
20/09/2024	1,72%	2,60	154,09	153,00	152,24	154,81	822K	78
19/09/2024	1,12%	1,68	151,49	151,80	149,35	152,04	333K	66
18/09/2024	-2,16%	-3,31	149,81	154,66	149,25	154,66	293K	68
17/09/2024	-2,20%	-3,45	153,12	156,58	152,88	157,44	686K	177
16/09/2024	4,38%	6,57	156,57	151,50	150,24	159,74	764K	112
13/09/2024	-0,68%	-1,02	150,00	158,00	149,41	161,81	1M	217
12/09/2024	2,39%	3,52	151,02	148,40	148,40	152,85	771K	227
11/09/2024	0,33%	0,48	147,50	146,37	145,66	149,51	1M	115
10/09/2024	12,41%	16,23	147,02	141,50	141,49	149,64	4M	128
09/09/2024	-0,91%	-1,20	130,79	133,83	130,65	133,83	250K	27
06/09/2024	-0,68%	-0,90	131,99	131,22	130,30	131,99	26K	25
05/09/2024	0,54%	0,71	132,89	132,06	131,45	133,81	427K	30
04/09/2024	0,88%	1,15	132,18	132,75	130,02	132,75	269K	121
03/09/2024	-1,44%	-1,92	131,03	132,54	130,56	133,20	147K	58
02/09/2024	1,35%	1,77	132,95	131,18	130,56	133,38	33K	13
30/08/2024	0,24%	0,32	131,18	132,60	131,18	133,25	890K	700
29/08/2024	2,44%	3,12	130,86	130,60	130,15	132,37	347K	27
28/08/2024	0,27%	0,34	127,74	127,53	126,59	127,80	404K	16
27/08/2024	0,78%	0,98	127,40	126,10	126,10	127,56	42K	32
26/08/2024	-0,57%	-0,72	126,42	128,42	126,36	128,42	564K	32
23/08/2024	-1,26%	-1,62	127,14	128,76	125,91	129,17	225K	23
22/08/2024	0,85%	1,08	128,76	128,00	128,00	130,35	434K	39
21/08/2024	0,33%	0,42	127,68	127,20	126,81	128,44	77K	24
20/08/2024	2,29%	2,85	127,26	124,42	124,42	127,60	279K	45
19/08/2024	-0,69%	-0,87	124,41	125,22	123,50	125,22	381K	21
16/08/2024	0,21%	0,26	125,28	124,80	124,80	125,70	41K	33
15/08/2024	1,24%	1,53	125,02	124,56	123,84	125,09	199K	15
14/08/2024	1,29%	1,57	123,49	123,14	122,21	123,83	4M	26
13/08/2024	0,72%	0,87	121,92	122,42	121,56	122,42	126K	16
12/08/2024	3,00%	3,53	121,05	121,20	120,15	121,61	66K	78
09/08/2024	-2,51%	-3,02	117,52	118,92	117,52	121,08	113K	66
08/08/2024	1,74%	2,06	120,54	118,48	118,48	120,74	339K	59
07/08/2024	-1,99%	-2,41	118,48	121,44	118,23	121,44	216K	44
06/08/2024	-0,31%	-0,37	120,89	121,00	120,85	122,85	742K	31
05/08/2024	-4,30%	-5,45	121,26	124,00	121,13	124,45	907K	1.712
02/08/2024	-3,34%	-4,38	126,71	128,00	125,80	128,31	384K	57
01/08/2024	-0,11%	-0,14	131,09	131,24	130,06	131,92	397K	45
31/07/2024	1,82%	2,34	131,23	130,52	130,52	132,86	203K	378
30/07/2024	-0,94%	-1,22	128,89	130,52	126,99	130,79	327K	20
29/07/2024	-0,69%	-0,90	130,11	132,33	129,86	132,33	56K	62
26/07/2024	0,76%	0,99	131,01	130,72	130,02	131,87	75K	32
25/07/2024	0,02%	0,02	130,02	130,00	129,97	132,11	260K	40
24/07/2024	-2,29%	-3,04	130,00	133,04	130,00	133,56	4M	41
23/07/2024	1,88%	2,46	133,04	131,09	131,09	133,35	697K	79
22/07/2024	2,02%	2,58	130,58	129,54	129,23	130,58	317K	25
19/07/2024	-0,84%	-1,09	128,00	128,62	127,83	129,70	451K	21
18/07/2024	1,39%	1,77	129,09	128,77	126,97	129,32	221K	525
17/07/2024	-1,44%	-1,86	127,32	128,10	126,66	129,18	433K	67
16/07/2024	-0,17%	-0,22	129,18	129,40	128,39	129,78	949K	53
15/07/2024	-0,99%	-1,29	129,40	132,58	129,05	133,41	596K	58
12/07/2024	0,83%	1,07	130,69	129,88	128,58	131,33	2M	77
11/07/2024	1,17%	1,50	129,62	128,38	128,18	129,65	353K	47
10/07/2024	0,70%	0,89	128,12	127,49	125,77	128,27	49K	39
09/07/2024	-3,69%	-4,88	127,23	132,05	125,50	132,43	598K	72
08/07/2024	0,26%	0,34	132,11	132,01	130,90	132,11	276K	36
05/07/2024	-0,25%	-0,33	131,77	134,07	131,21	134,17	868K	92
04/07/2024	-0,88%	-1,17	132,10	133,94	131,87	133,94	13K	15
03/07/2024	-2,01%	-2,73	133,27	136,99	133,12	136,99	713K	62
02/07/2024	3,01%	3,98	136,00	133,90	133,90	136,35	1M	2.159
01/07/2024	0,40%	0,52	132,02	131,76	130,75	134,88	984K	120
28/06/2024	2,53%	3,25	131,50	129,79	129,79	132,30	847K	208
27/06/2024	1,05%	1,33	128,25	127,05	127,05	130,00	886K	1.646
26/06/2024	0,65%	0,82	126,92	127,30	126,80	129,18	854K	1.239
25/06/2024	0,41%	0,51	126,10	125,97	124,60	126,49	996K	1.689
24/06/2024	-1,92%	-2,46	125,59	128,50	124,86	128,50	399K	66
21/06/2024	-4,60%	-6,17	128,05	130,40	127,25	130,40	3M	1.135
20/06/2024	-0,10%	-0,13	134,22	133,94	128,90	134,22	752K	134
19/06/2024	2,52%	3,30	134,35	131,39	131,39	135,98	202K	110
18/06/2024	2,50%	3,20	131,05	127,95	127,71	131,40	1M	128
17/06/2024	2,91%	3,62	127,85	125,00	124,70	127,85	619K	80
14/06/2024	-0,65%	-0,81	124,23	125,97	122,54	125,97	4M	1.370
13/06/2024	-1,30%	-1,65	125,04	126,50	124,46	127,81	1M	1.577
12/06/2024	14,81%	16,34	126,69	119,00	118,37	126,76	3M	161
11/06/2024	-0,78%	-0,87	110,35	110,52	109,56	111,40	10M	39
10/06/2024	-0,14%	-0,16	111,22	111,38	110,88	113,50	486K	60
07/06/2024	3,32%	3,58	111,38	108,50	108,50	111,38	180K	53
06/06/2024	-0,31%	-0,33	107,80	108,30	107,70	108,59	1M	1.180
05/06/2024	2,40%	2,53	108,13	106,00	106,00	108,32	285K	201
04/06/2024	1,56%	1,62	105,60	104,11	104,11	105,96	905K	1.268
03/06/2024	1,20%	1,23	103,98	102,74	102,21	103,98	554K	31
31/05/2024	-4,55%	-4,90	102,75	102,15	100,09	102,75	4M	1.500
29/05/2024	0,99%	1,06	107,65	106,53	106,52	107,65	273K	28
28/05/2024	-0,33%	-0,35	106,59	106,94	105,61	107,00	764K	417
27/05/2024	1,08%	1,14	106,94	108,13	106,70	108,90	38K	26
24/05/2024	-1,25%	-1,34	105,80	105,30	104,35	106,51	233K	269
23/05/2024	0,42%	0,45	107,14	107,45	106,01	107,45	472K	135
22/05/2024	0,23%	0,25	106,69	106,59	106,17	106,81	633K	26
21/05/2024	0,23%	0,24	106,44	105,82	105,07	106,81	1M	1.433
20/05/2024	1,80%	1,88	106,20	106,26	105,38	106,26	158K	38
17/05/2024	-0,09%	-0,09	104,32	105,00	104,32	105,00	288K	10
16/05/2024	0,29%	0,30	104,41	104,10	103,86	104,69	80K	18
15/05/2024	0,78%	0,81	104,11	104,00	103,51	104,31	184K	27
14/05/2024	-	-	103,30	103,40	101,95	104,70	730K	24

Date,Open,High,Low,Close,Volume
19-Nov-24,178.10,182.27,177.29,182.27,1731197
18-Nov-24,178.00,180.00,175.14,180.00,409474
14-Nov-24,185.26,185.26,180.36,183.00,277217
13-Nov-24,183.25,185.75,181.09,183.42,697804
12-Nov-24,181.90,183.23,180.18,181.43,207218
11-Nov-24,184.20,186.45,180.87,183.60,1577482
08-Nov-24,178.18,184.18,178.18,184.18,1027797
07-Nov-24,172.44,178.18,170.68,176.89,2064445
06-Nov-24,168.19,173.27,168.19,171.35,371792
05-Nov-24,162.01,164.95,162.01,164.16,100856
04-Nov-24,167.19,167.19,162.30,163.37,269603
01-Nov-24,162.93,167.66,162.93,167.66,2689233
31-Oct-24,169.47,169.47,161.16,162.92,774214
30-Oct-24,166.01,169.32,166.01,167.79,370111
29-Oct-24,164.78,166.88,164.01,166.88,281289
28-Oct-24,165.77,165.77,163.54,164.23,300960
25-Oct-24,164.61,166.89,164.49,164.49,1916097
24-Oct-24,161.00,166.40,161.00,164.60,88250
23-Oct-24,167.13,167.78,164.52,166.94,127428
22-Oct-24,167.04,167.04,165.40,167.01,229542
21-Oct-24,166.25,166.58,164.73,165.24,168092
18-Oct-24,166.38,167.41,165.49,166.26,138514
17-Oct-24,166.60,167.97,164.73,164.73,121923
16-Oct-24,165.64,165.76,162.40,165.34,865885
15-Oct-24,165.76,167.16,163.70,164.00,179480
14-Oct-24,166.94,166.94,163.65,164.16,168793
11-Oct-24,166.26,166.26,163.69,165.28,318613
10-Oct-24,166.50,172.00,162.22,163.75,664116
09-Oct-24,163.40,168.79,162.22,168.79,793594
08-Oct-24,155.11,161.81,155.11,161.81,271064
07-Oct-24,154.80,157.28,154.57,155.35,158033
04-Oct-24,154.95,155.25,153.74,154.80,491027
03-Oct-24,153.00,153.29,151.80,151.96,329010
02-Oct-24,151.50,153.15,148.06,152.10,1834237
01-Oct-24,155.85,155.85,151.49,155.10,1732057
30-Sep-24,153.86,154.61,151.05,153.22,1382584
27-Sep-24,152.75,153.30,151.00,153.30,1567649
26-Sep-24,152.80,152.94,151.20,152.94,246615
25-Sep-24,152.28,154.42,151.26,151.45,269494
24-Sep-24,154.12,154.12,148.93,150.50,274860
23-Sep-24,155.39,155.39,151.88,152.59,198698
20-Sep-24,153.00,154.81,152.24,154.09,822244
19-Sep-24,151.80,152.04,149.35,151.49,332756
18-Sep-24,154.66,154.66,149.25,149.81,292519
17-Sep-24,156.58,157.44,152.88,153.12,686376
16-Sep-24,151.50,159.74,150.24,156.57,763855
13-Sep-24,158.00,161.81,149.41,150.00,1369797
12-Sep-24,148.40,152.85,148.40,151.02,771116
11-Sep-24,146.37,149.51,145.66,147.50,1155981
10-Sep-24,141.50,149.64,141.49,147.02,3617039
09-Sep-24,133.83,133.83,130.65,130.79,249536
06-Sep-24,131.22,131.99,130.30,131.99,26017
05-Sep-24,132.06,133.81,131.45,132.89,427255
04-Sep-24,132.75,132.75,130.02,132.18,269442
03-Sep-24,132.54,133.20,130.56,131.03,146949
02-Sep-24,131.18,133.38,130.56,132.95,32668
30-Aug-24,132.60,133.25,131.18,131.18,890302
29-Aug-24,130.60,132.37,130.15,130.86,346854
28-Aug-24,127.53,127.80,126.59,127.74,403583
27-Aug-24,126.10,127.56,126.10,127.40,41797
26-Aug-24,128.42,128.42,126.36,126.42,564193
23-Aug-24,128.76,129.17,125.91,127.14,224927
22-Aug-24,128.00,130.35,128.00,128.76,433891
21-Aug-24,127.20,128.44,126.81,127.68,76792
20-Aug-24,124.42,127.60,124.42,127.26,279300
19-Aug-24,125.22,125.22,123.50,124.41,380698
16-Aug-24,124.80,125.70,124.80,125.28,41014
15-Aug-24,124.56,125.09,123.84,125.02,198902
14-Aug-24,123.14,123.83,122.21,123.49,4389305
13-Aug-24,122.42,122.42,121.56,121.92,125630
12-Aug-24,121.20,121.61,120.15,121.05,65907
09-Aug-24,118.92,121.08,117.52,117.52,113280
08-Aug-24,118.48,120.74,118.48,120.54,339289
07-Aug-24,121.44,121.44,118.23,118.48,216230
06-Aug-24,121.00,122.85,120.85,120.89,742200
05-Aug-24,124.00,124.45,121.13,121.26,906542
02-Aug-24,128.00,128.31,125.80,126.71,384425
01-Aug-24,131.24,131.92,130.06,131.09,396700
31-Jul-24,130.52,132.86,130.52,131.23,203131
30-Jul-24,130.52,130.79,126.99,128.89,327080
29-Jul-24,132.33,132.33,129.86,130.11,56368
26-Jul-24,130.72,131.87,130.02,131.01,75242
25-Jul-24,130.00,132.11,129.97,130.02,260218
24-Jul-24,133.04,133.56,130.00,130.00,4455895
23-Jul-24,131.09,133.35,131.09,133.04,696754
22-Jul-24,129.54,130.58,129.23,130.58,317454
19-Jul-24,128.62,129.70,127.83,128.00,450571
18-Jul-24,128.77,129.32,126.97,129.09,220763
17-Jul-24,128.10,129.18,126.66,127.32,432574
16-Jul-24,129.40,129.78,128.39,129.18,949114
15-Jul-24,132.58,133.41,129.05,129.40,596042
12-Jul-24,129.88,131.33,128.58,130.69,1623702
11-Jul-24,128.38,129.65,128.18,129.62,352824
10-Jul-24,127.49,128.27,125.77,128.12,49064
09-Jul-24,132.05,132.43,125.50,127.23,598367
08-Jul-24,132.01,132.11,130.90,132.11,275653
05-Jul-24,134.07,134.17,131.21,131.77,868406
04-Jul-24,133.94,133.94,131.87,132.10,13398
03-Jul-24,136.99,136.99,133.12,133.27,712937
02-Jul-24,133.90,136.35,133.90,136.00,1248567
01-Jul-24,131.76,134.88,130.75,132.02,984202
28-Jun-24,129.79,132.30,129.79,131.50,846906
27-Jun-24,127.05,130.00,127.05,128.25,885884
26-Jun-24,127.30,129.18,126.80,126.92,853960
25-Jun-24,125.97,126.49,124.60,126.10,996445
24-Jun-24,128.50,128.50,124.86,125.59,398922
21-Jun-24,130.40,130.40,127.25,128.05,2515007
20-Jun-24,133.94,134.22,128.90,134.22,752036
19-Jun-24,131.39,135.98,131.39,134.35,202097
18-Jun-24,127.95,131.40,127.71,131.05,1088439
17-Jun-24,125.00,127.85,124.70,127.85,619381
14-Jun-24,125.97,125.97,122.54,124.23,4247604
13-Jun-24,126.50,127.81,124.46,125.04,1178016
12-Jun-24,119.00,126.76,118.37,126.69,3279592
11-Jun-24,110.52,111.40,109.56,110.35,9507776
10-Jun-24,111.38,113.50,110.88,111.22,485996
07-Jun-24,108.50,111.38,108.50,111.38,180193
06-Jun-24,108.30,108.59,107.70,107.80,1255797
05-Jun-24,106.00,108.32,106.00,108.13,285321
04-Jun-24,104.11,105.96,104.11,105.60,905005
03-Jun-24,102.74,103.98,102.21,103.98,553663
31-May-24,102.15,102.75,100.09,102.75,3909770
29-May-24,106.53,107.65,106.52,107.65,272988
28-May-24,106.94,107.00,105.61,106.59,764114
27-May-24,108.13,108.90,106.70,106.94,38328
24-May-24,105.30,106.51,104.35,105.80,233274
23-May-24,107.45,107.45,106.01,107.14,472397
22-May-24,106.59,106.81,106.17,106.69,632753
21-May-24,105.82,106.81,105.07,106.44,1189813
20-May-24,106.26,106.26,105.38,106.20,157900
17-May-24,105.00,105.00,104.32,104.32,288233
16-May-24,104.10,104.69,103.86,104.41,80343
15-May-24,104.00,104.31,103.51,104.11,183567
14-May-24,103.40,104.70,101.95,103.30,729607

*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