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
20/01/2022	-1,09%	-0,83	75,25	77,00	75,25	77,00	43K	22
19/01/2022	-4,33%	-3,44	76,08	79,45	76,08	79,45	55K	41
18/01/2022	-2,48%	-2,02	79,52	82,00	79,24	82,00	5K	12
17/01/2022	1,15%	0,93	81,54	79,60	79,60	81,55	9K	17
14/01/2022	-0,11%	-0,09	80,61	81,00	80,00	81,00	121K	17
13/01/2022	-0,64%	-0,52	80,70	82,03	80,70	82,03	29K	16
12/01/2022	-1,02%	-0,84	81,22	82,56	81,22	82,72	717K	16
11/01/2022	-2,22%	-1,86	82,06	84,06	81,87	84,52	78K	32
10/01/2022	1,98%	1,63	83,92	82,41	82,41	84,33	158K	323
07/01/2022	0,26%	0,21	82,29	82,06	81,80	82,56	132K	21
06/01/2022	-0,73%	-0,60	82,08	84,39	81,80	84,39	58K	16

05/01/2022	-1,51%	-1,27	82,68	84,05	82,30	84,05	577K	15
04/01/2022	1,33%	1,10	83,95	83,39	83,39	84,37	621K	26
03/01/2022	1,83%	1,49	82,85	81,36	81,05	82,89	129K	68
30/12/2021	-2,68%	-2,24	81,36	83,60	81,36	83,60	5M	711
29/12/2021	0,60%	0,50	83,60	83,79	83,40	84,00	137K	13
28/12/2021	-1,01%	-0,85	83,10	84,51	83,10	84,51	179K	35
27/12/2021	-1,29%	-1,10	83,95	85,05	83,77	85,36	19K	23
23/12/2021	0,09%	0,08	85,05	85,20	84,65	85,36	643K	23
22/12/2021	-3,06%	-2,68	84,97	87,65	84,53	87,65	441K	73
21/12/2021	-0,13%	-0,11	87,65	87,76	86,00	88,29	90K	39
20/12/2021	-3,55%	-3,23	87,76	91,44	87,48	91,69	48K	34
17/12/2021	-6,98%	-6,83	90,99	93,87	90,80	94,34	1M	1.338
16/12/2021	0,09%	0,09	97,82	98,71	97,25	98,79	779K	27
15/12/2021	3,11%	2,95	97,73	95,62	94,78	98,19	67K	26
14/12/2021	-0,44%	-0,42	94,78	94,20	93,81	95,49	665K	167
13/12/2021	-0,91%	-0,87	95,20	95,64	95,20	98,27	4M	55
10/12/2021	16,21%	13,40	96,07	92,85	92,85	97,97	1M	118
09/12/2021	1,44%	1,17	82,67	82,23	82,23	82,88	27K	10
08/12/2021	-3,53%	-2,98	81,50	84,27	81,20	84,32	132K	36
07/12/2021	-0,28%	-0,24	84,48	84,24	84,23	85,40	90K	12
06/12/2021	1,83%	1,52	84,72	83,48	83,37	84,72	39K	19
03/12/2021	-1,23%	-1,04	83,20	84,24	82,88	84,74	910K	33
02/12/2021	-1,88%	-1,61	84,24	85,84	84,13	85,84	530K	1.526
01/12/2021	-0,49%	-0,42	85,85	86,01	84,74	86,76	62K	20
30/11/2021	-1,43%	-1,25	86,27	86,88	85,78	87,37	410K	657
29/11/2021	1,25%	1,08	87,52	86,79	86,73	88,47	706K	16
26/11/2021	-0,75%	-0,65	86,44	86,60	86,12	87,50	34K	13
25/11/2021	-0,13%	-0,11	87,09	86,30	86,30	87,34	10K	5
24/11/2021	0,41%	0,36	87,20	86,50	86,50	87,20	111K	127
23/11/2021	-2,14%	-1,90	86,84	88,74	86,40	89,16	51K	26
22/11/2021	0,92%	0,81	88,74	87,89	87,21	89,19	78K	15
19/11/2021	-0,06%	-0,05	87,93	87,12	87,12	88,22	64K	19
18/11/2021	-0,25%	-0,22	87,98	88,26	86,65	88,30	158K	130
17/11/2021	0,42%	0,37	88,20	88,11	87,22	88,20	33K	9
16/11/2021	2,98%	2,54	87,83	85,29	85,29	87,87	36K	8
12/11/2021	0,27%	0,23	85,29	85,35	84,41	85,52	75K	18
11/11/2021	-1,16%	-1,00	85,06	85,45	84,50	85,45	38K	14
10/11/2021	-0,46%	-0,40	86,06	85,92	85,40	86,53	55K	19
09/11/2021	-1,58%	-1,39	86,46	87,70	85,85	87,70	99K	21
08/11/2021	0,51%	0,45	87,85	89,01	87,55	89,01	65K	120
05/11/2021	-2,40%	-2,15	87,40	88,73	86,69	88,73	279K	135
04/11/2021	-0,50%	-0,45	89,55	90,00	89,26	90,02	27K	19
03/11/2021	1,02%	0,91	90,00	90,50	89,04	91,43	41K	22
01/11/2021	-1,32%	-1,19	89,09	90,74	88,88	90,74	358K	154
29/10/2021	0,21%	0,19	90,28	90,19	89,41	91,17	626K	499
28/10/2021	0,65%	0,58	90,09	90,02	89,83	90,45	42K	13
27/10/2021	-0,76%	-0,69	89,51	90,00	89,40	90,06	117K	20
26/10/2021	-0,67%	-0,61	90,20	91,07	90,20	91,07	1M	6
25/10/2021	-1,56%	-1,44	90,81	92,29	90,81	92,29	273K	117
22/10/2021	1,31%	1,19	92,25	91,37	91,37	93,32	514K	40
21/10/2021	1,74%	1,56	91,06	90,40	89,91	91,16	10K	14
20/10/2021	-0,58%	-0,52	89,50	90,27	89,00	90,81	114K	23
19/10/2021	1,32%	1,17	90,02	88,90	88,90	90,24	52K	29
18/10/2021	2,53%	2,19	88,85	87,72	87,72	88,85	107K	21
15/10/2021	-1,56%	-1,37	86,66	88,03	86,40	88,03	47K	15
14/10/2021	-0,80%	-0,71	88,03	89,31	86,94	89,31	74K	22
13/10/2021	0,51%	0,45	88,74	88,50	88,14	89,65	2M	142
11/10/2021	1,15%	1,00	88,29	87,29	86,24	88,46	81K	28
08/10/2021	3,22%	2,72	87,29	93,98	86,72	93,98	24M	26
07/10/2021	1,21%	1,01	84,57	83,99	83,99	86,00	63K	51
06/10/2021	0,24%	0,20	83,56	82,70	82,70	83,88	25K	12
05/10/2021	2,95%	2,39	83,36	82,95	82,95	83,77	108K	9
04/10/2021	0,51%	0,41	80,97	80,56	80,56	81,43	71K	24
01/10/2021	1,32%	1,05	80,56	80,15	80,15	80,72	159K	114
30/09/2021	-4,16%	-3,45	79,51	82,88	79,50	82,88	465K	26
29/09/2021	1,07%	0,88	82,96	83,00	82,24	83,26	48K	19
28/09/2021	0,44%	0,36	82,08	81,72	81,66	83,33	679K	27
27/09/2021	1,76%	1,41	81,72	80,16	79,69	81,89	95K	28
24/09/2021	1,36%	1,08	80,31	80,00	79,87	80,32	65K	114
23/09/2021	0,97%	0,76	79,23	78,16	78,16	79,23	869	3
22/09/2021	2,39%	1,83	78,47	78,00	78,00	78,47	26K	9
21/09/2021	0,16%	0,12	76,64	77,41	76,64	77,67	279K	358
20/09/2021	0,57%	0,43	76,52	76,95	76,37	77,39	1M	16
17/09/2021	-0,17%	-0,13	76,09	77,13	76,08	77,20	2M	16
16/09/2021	-0,86%	-0,66	76,22	75,99	75,99	76,26	4K	6
15/09/2021	2,59%	1,94	76,88	75,48	75,48	77,38	180K	10
14/09/2021	-2,86%	-2,21	74,94	74,96	74,31	75,10	417K	51
13/09/2021	-2,19%	-1,73	77,15	78,78	77,00	78,78	467K	30
10/09/2021	0,51%	0,40	78,88	78,49	77,88	79,12	3K	9
09/09/2021	-0,42%	-0,33	78,48	78,81	78,48	79,72	80K	16
08/09/2021	1,93%	1,49	78,81	76,73	76,73	78,81	90K	12
06/09/2021	-0,86%	-0,67	77,32	77,88	77,31	77,88	10K	4
03/09/2021	1,34%	1,03	77,99	77,06	76,56	78,16	28M	475
02/09/2021	-0,52%	-0,40	76,96	78,07	76,96	78,40	4K	5
01/09/2021	0,82%	0,63	77,36	76,94	76,94	77,44	39K	7
31/08/2021	-1,02%	-0,79	76,73	76,59	76,24	76,73	6K	5
30/08/2021	0,22%	0,17	77,52	77,60	77,46	77,76	55K	124
27/08/2021	-0,69%	-0,54	77,35	79,45	77,35	79,45	27K	7
26/08/2021	1,04%	0,80	77,89	77,80	77,36	78,08	409K	25
25/08/2021	-0,91%	-0,71	77,09	77,80	76,87	77,80	36K	16
24/08/2021	-3,14%	-2,52	77,80	80,32	77,80	80,32	365K	14
23/08/2021	0,40%	0,32	80,32	80,00	79,60	80,32	11K	6
20/08/2021	-0,60%	-0,48	80,00	80,88	80,00	80,88	431K	7
19/08/2021	0,40%	0,32	80,48	80,08	79,52	80,72	115K	41
18/08/2021	0,69%	0,55	80,16	79,61	79,61	80,32	29K	7
17/08/2021	-0,29%	-0,23	79,61	79,95	79,45	80,48	68K	21
16/08/2021	0,91%	0,72	79,84	79,05	79,05	79,84	8K	7
13/08/2021	0,46%	0,36	79,12	78,76	78,64	80,00	139K	74
12/08/2021	0,46%	0,36	78,76	77,99	77,93	78,76	6K	10
11/08/2021	0,62%	0,48	78,40	77,53	77,53	78,40	48K	6
10/08/2021	-0,61%	-0,48	77,92	78,40	77,50	78,40	355K	11
09/08/2021	0,62%	0,48	78,40	78,49	78,15	78,96	62K	10
06/08/2021	0,44%	0,34	77,92	78,00	77,92	78,00	10K	2
05/08/2021	-0,46%	-0,36	77,58	76,63	76,22	77,76	111K	15
04/08/2021	0,75%	0,58	77,94	77,44	77,44	78,32	18K	10
03/08/2021	2,87%	2,16	77,36	76,52	76,52	78,53	47K	13
02/08/2021	0,20%	0,15	75,20	75,00	74,80	75,20	4K	11
30/07/2021	1,28%	0,95	75,05	74,43	74,43	75,05	2K	2
29/07/2021	-1,46%	-1,10	74,10	74,20	73,90	74,26	14K	6
28/07/2021	-0,88%	-0,67	75,20	75,43	75,20	75,43	17K	5
27/07/2021	-0,07%	-0,05	75,87	75,72	75,45	75,87	14K	6
26/07/2021	-0,59%	-0,45	75,92	76,40	75,54	76,48	307K	12
23/07/2021	-3,19%	-2,52	76,37	76,23	75,84	76,55	713K	14
22/07/2021	1,35%	1,05	78,89	77,84	77,84	79,06	36K	8
21/07/2021	0,41%	0,32	77,84	78,00	77,61	78,90	571K	19
20/07/2021	2,04%	1,55	77,52	75,90	75,90	77,67	30K	12
19/07/2021	1,10%	0,83	75,97	75,10	75,10	75,97	672K	7
16/07/2021	1,19%	0,88	75,14	74,62	74,60	75,14	158K	6
15/07/2021	-0,52%	-0,39	74,26	74,38	72,99	74,45	687K	23
14/07/2021	-0,69%	-0,52	74,65	74,00	73,64	75,32	307K	14
13/07/2021	-0,45%	-0,34	75,17	75,51	74,97	75,79	8K	12
12/07/2021	0,61%	0,46	75,51	75,50	75,50	77,41	1M	60
08/07/2021	-	-	75,05	74,99	74,35	76,24	73K	43

Date,Open,High,Low,Close,Volume
20-Jan-22,77.00,77.00,75.25,75.25,42947
19-Jan-22,79.45,79.45,76.08,76.08,55337
18-Jan-22,82.00,82.00,79.24,79.52,5182
17-Jan-22,79.60,81.55,79.60,81.54,8576
14-Jan-22,81.00,81.00,80.00,80.61,121152
13-Jan-22,82.03,82.03,80.70,80.70,29427
12-Jan-22,82.56,82.72,81.22,81.22,716795
11-Jan-22,84.06,84.52,81.87,82.06,77835
10-Jan-22,82.41,84.33,82.41,83.92,158385
07-Jan-22,82.06,82.56,81.80,82.29,132070
06-Jan-22,84.39,84.39,81.80,82.08,58327
05-Jan-22,84.05,84.05,82.30,82.68,576879
04-Jan-22,83.39,84.37,83.39,83.95,620680
03-Jan-22,81.36,82.89,81.05,82.85,129379
30-Dec-21,83.60,83.60,81.36,81.36,4527955
29-Dec-21,83.79,84.00,83.40,83.60,137130
28-Dec-21,84.51,84.51,83.10,83.10,179429
27-Dec-21,85.05,85.36,83.77,83.95,19451
23-Dec-21,85.20,85.36,84.65,85.05,642593
22-Dec-21,87.65,87.65,84.53,84.97,441155
21-Dec-21,87.76,88.29,86.00,87.65,90466
20-Dec-21,91.44,91.69,87.48,87.76,48416
17-Dec-21,93.87,94.34,90.80,90.99,1164979
16-Dec-21,98.71,98.79,97.25,97.82,779210
15-Dec-21,95.62,98.19,94.78,97.73,66630
14-Dec-21,94.20,95.49,93.81,94.78,664821
13-Dec-21,95.64,98.27,95.20,95.20,3774586
10-Dec-21,92.85,97.97,92.85,96.07,1313993
09-Dec-21,82.23,82.88,82.23,82.67,27356
08-Dec-21,84.27,84.32,81.20,81.50,132062
07-Dec-21,84.24,85.40,84.23,84.48,89771
06-Dec-21,83.48,84.72,83.37,84.72,38733
03-Dec-21,84.24,84.74,82.88,83.20,910107
02-Dec-21,85.84,85.84,84.13,84.24,530038
01-Dec-21,86.01,86.76,84.74,85.85,62090
30-Nov-21,86.88,87.37,85.78,86.27,410299
29-Nov-21,86.79,88.47,86.73,87.52,706372
26-Nov-21,86.60,87.50,86.12,86.44,34300
25-Nov-21,86.30,87.34,86.30,87.09,10023
24-Nov-21,86.50,87.20,86.50,87.20,110891
23-Nov-21,88.74,89.16,86.40,86.84,50769
22-Nov-21,87.89,89.19,87.21,88.74,77635
19-Nov-21,87.12,88.22,87.12,87.93,64289
18-Nov-21,88.26,88.30,86.65,87.98,158312
17-Nov-21,88.11,88.20,87.22,88.20,33426
16-Nov-21,85.29,87.87,85.29,87.83,36083
12-Nov-21,85.35,85.52,84.41,85.29,74740
11-Nov-21,85.45,85.45,84.50,85.06,38314
10-Nov-21,85.92,86.53,85.40,86.06,55281
09-Nov-21,87.70,87.70,85.85,86.46,99483
08-Nov-21,89.01,89.01,87.55,87.85,65014
05-Nov-21,88.73,88.73,86.69,87.40,278795
04-Nov-21,90.00,90.02,89.26,89.55,27384
03-Nov-21,90.50,91.43,89.04,90.00,41046
01-Nov-21,90.74,90.74,88.88,89.09,357726
29-Oct-21,90.19,91.17,89.41,90.28,625774
28-Oct-21,90.02,90.45,89.83,90.09,42016
27-Oct-21,90.00,90.06,89.40,89.51,117215
26-Oct-21,91.07,91.07,90.20,90.20,1225743
25-Oct-21,92.29,92.29,90.81,90.81,272591
22-Oct-21,91.37,93.32,91.37,92.25,513885
21-Oct-21,90.40,91.16,89.91,91.06,9699
20-Oct-21,90.27,90.81,89.00,89.50,113814
19-Oct-21,88.90,90.24,88.90,90.02,52048
18-Oct-21,87.72,88.85,87.72,88.85,107167
15-Oct-21,88.03,88.03,86.40,86.66,47292
14-Oct-21,89.31,89.31,86.94,88.03,73770
13-Oct-21,88.50,89.65,88.14,88.74,1617501
11-Oct-21,87.29,88.46,86.24,88.29,80783
08-Oct-21,93.98,93.98,86.72,87.29,23676454
07-Oct-21,83.99,86.00,83.99,84.57,62803
06-Oct-21,82.70,83.88,82.70,83.56,24655
05-Oct-21,82.95,83.77,82.95,83.36,108329
04-Oct-21,80.56,81.43,80.56,80.97,71383
01-Oct-21,80.15,80.72,80.15,80.56,159028
30-Sep-21,82.88,82.88,79.50,79.51,465422
29-Sep-21,83.00,83.26,82.24,82.96,48241
28-Sep-21,81.72,83.33,81.66,82.08,679445
27-Sep-21,80.16,81.89,79.69,81.72,95447
24-Sep-21,80.00,80.32,79.87,80.31,65120
23-Sep-21,78.16,79.23,78.16,79.23,869
22-Sep-21,78.00,78.47,78.00,78.47,25578
21-Sep-21,77.41,77.67,76.64,76.64,278640
20-Sep-21,76.95,77.39,76.37,76.52,1240489
17-Sep-21,77.13,77.20,76.08,76.09,1511232
16-Sep-21,75.99,76.26,75.99,76.22,3809
15-Sep-21,75.48,77.38,75.48,76.88,179582
14-Sep-21,74.96,75.10,74.31,74.94,416948
13-Sep-21,78.78,78.78,77.00,77.15,467108
10-Sep-21,78.49,79.12,77.88,78.88,2993
09-Sep-21,78.81,79.72,78.48,78.48,79637
08-Sep-21,76.73,78.81,76.73,78.81,89570
06-Sep-21,77.88,77.88,77.31,77.32,10438
03-Sep-21,77.06,78.16,76.56,77.99,28214037
02-Sep-21,78.07,78.40,76.96,76.96,4128
01-Sep-21,76.94,77.44,76.94,77.36,38862
31-Aug-21,76.59,76.73,76.24,76.73,6348
30-Aug-21,77.60,77.76,77.46,77.52,54791
27-Aug-21,79.45,79.45,77.35,77.35,27041
26-Aug-21,77.80,78.08,77.36,77.89,408894
25-Aug-21,77.80,77.80,76.87,77.09,36433
24-Aug-21,80.32,80.32,77.80,77.80,364684
23-Aug-21,80.00,80.32,79.60,80.32,11354
20-Aug-21,80.88,80.88,80.00,80.00,430529
19-Aug-21,80.08,80.72,79.52,80.48,115242
18-Aug-21,79.61,80.32,79.61,80.16,28841
17-Aug-21,79.95,80.48,79.45,79.61,68470
16-Aug-21,79.05,79.84,79.05,79.84,7640
13-Aug-21,78.76,80.00,78.64,79.12,139387
12-Aug-21,77.99,78.76,77.93,78.76,5862
11-Aug-21,77.53,78.40,77.53,78.40,47996
10-Aug-21,78.40,78.40,77.50,77.92,354910
09-Aug-21,78.49,78.96,78.15,78.40,61956
06-Aug-21,78.00,78.00,77.92,77.92,9515
05-Aug-21,76.63,77.76,76.22,77.58,110906
04-Aug-21,77.44,78.32,77.44,77.94,18130
03-Aug-21,76.52,78.53,76.52,77.36,46784
02-Aug-21,75.00,75.20,74.80,75.20,3600
30-Jul-21,74.43,75.05,74.43,75.05,1563
29-Jul-21,74.20,74.26,73.90,74.10,13905
28-Jul-21,75.43,75.43,75.20,75.20,16591
27-Jul-21,75.72,75.87,75.45,75.87,14146
26-Jul-21,76.40,76.48,75.54,75.92,306505
23-Jul-21,76.23,76.55,75.84,76.37,712706
22-Jul-21,77.84,79.06,77.84,78.89,36402
21-Jul-21,78.00,78.90,77.61,77.84,570649
20-Jul-21,75.90,77.67,75.90,77.52,29502
19-Jul-21,75.10,75.97,75.10,75.97,672170
16-Jul-21,74.62,75.14,74.60,75.14,158340
15-Jul-21,74.38,74.45,72.99,74.26,686813
14-Jul-21,74.00,75.32,73.64,74.65,306779
13-Jul-21,75.51,75.79,74.97,75.17,8061
12-Jul-21,75.50,77.41,75.50,75.51,1022011
08-Jul-21,74.99,76.24,74.35,75.05,73197

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas 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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ORCL34

cotações, gráficos e mais...