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
23/01/2025	1,50%	2,73	185,00	180,61	178,91	185,00	3M	899
22/01/2025	4,15%	7,27	182,27	191,30	179,94	192,50	7M	794
21/01/2025	5,05%	8,42	175,00	166,57	163,67	175,00	2M	154
20/01/2025	3,58%	5,76	166,58	161,14	161,14	166,58	2M	295
17/01/2025	0,73%	1,17	160,82	163,57	160,82	164,41	285K	64
16/01/2025	0,60%	0,96	159,65	160,76	159,50	162,16	1M	104
15/01/2025	-1,14%	-1,83	158,69	158,51	157,76	160,76	350K	118

14/01/2025	1,47%	2,33	160,52	157,28	155,72	160,52	324K	85
13/01/2025	1,39%	2,17	158,19	157,00	154,95	158,19	2M	244
10/01/2025	-8,73%	-14,92	156,02	167,52	156,02	167,52	2M	1.685
09/01/2025	1,80%	3,02	170,94	167,65	164,00	170,95	980K	157
08/01/2025	1,70%	2,80	167,92	164,68	164,65	167,92	581K	62
07/01/2025	-2,98%	-5,08	165,12	173,04	163,47	173,04	965K	1.394
06/01/2025	-1,22%	-2,10	170,20	173,08	168,25	173,08	722K	129
03/01/2025	1,14%	1,94	172,30	171,46	168,95	172,30	2M	100
02/01/2025	-1,39%	-2,40	170,36	174,68	169,28	174,68	2M	234
30/12/2024	-1,84%	-3,24	172,76	173,03	169,66	173,73	560K	213
27/12/2024	-0,07%	-0,13	176,00	177,20	172,56	177,20	558K	216
26/12/2024	-2,80%	-5,07	176,13	181,19	175,32	181,19	4M	597
23/12/2024	5,96%	10,20	181,20	171,11	171,11	181,20	736K	140
20/12/2024	-1,71%	-2,97	171,00	170,37	167,62	173,40	3M	93
19/12/2024	0,33%	0,57	173,97	172,50	171,02	175,27	527K	130
18/12/2024	-0,46%	-0,80	173,40	174,79	172,38	177,06	2M	195
17/12/2024	-1,30%	-2,29	174,20	174,68	171,80	178,20	2M	1.330
16/12/2024	0,18%	0,31	176,49	173,56	173,02	176,49	452K	256
13/12/2024	-0,46%	-0,82	176,18	177,30	172,16	177,30	936K	150
12/12/2024	0,47%	0,83	177,00	176,16	173,13	177,84	640K	165
11/12/2024	-2,78%	-5,03	176,17	181,20	176,00	181,98	1M	178
10/12/2024	0,67%	1,20	181,20	181,70	173,78	181,70	5M	428
09/12/2024	-7,35%	-14,27	180,00	196,50	180,00	200,00	3M	1.720
06/12/2024	4,36%	8,11	194,27	187,72	187,20	195,26	3M	817
05/12/2024	-2,31%	-4,40	186,16	190,00	185,63	190,00	1M	321
04/12/2024	3,13%	5,79	190,56	189,52	188,88	190,62	5M	305
03/12/2024	0,87%	1,59	184,77	183,96	182,17	184,77	2M	316
02/12/2024	-1,12%	-2,08	183,18	186,00	183,18	187,90	818K	344
29/11/2024	-2,49%	-4,73	185,26	190,87	182,76	190,87	1M	531
28/11/2024	5,12%	9,25	189,99	189,00	176,36	191,77	2M	202
27/11/2024	-2,83%	-5,26	180,74	187,86	179,28	187,86	16M	319
26/11/2024	1,80%	3,29	186,00	184,54	181,55	186,00	347K	79
25/11/2024	-1,57%	-2,91	182,71	187,72	182,71	188,28	969K	803
22/11/2024	-1,06%	-1,98	185,62	187,60	185,26	188,43	1M	109
21/11/2024	2,92%	5,33	187,60	185,00	185,00	190,08	2M	172
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	-	-	130,69	129,88	128,58	131,33	2M	77

Date,Open,High,Low,Close,Volume
23-Jan-25,180.61,185.00,178.91,185.00,3338042
22-Jan-25,191.30,192.50,179.94,182.27,6749592
21-Jan-25,166.57,175.00,163.67,175.00,2398607
20-Jan-25,161.14,166.58,161.14,166.58,2083798
17-Jan-25,163.57,164.41,160.82,160.82,285466
16-Jan-25,160.76,162.16,159.50,159.65,1088772
15-Jan-25,158.51,160.76,157.76,158.69,349667
14-Jan-25,157.28,160.52,155.72,160.52,323628
13-Jan-25,157.00,158.19,154.95,158.19,1522540
10-Jan-25,167.52,167.52,156.02,156.02,1700648
09-Jan-25,167.65,170.95,164.00,170.94,979795
08-Jan-25,164.68,167.92,164.65,167.92,581073
07-Jan-25,173.04,173.04,163.47,165.12,964933
06-Jan-25,173.08,173.08,168.25,170.20,722267
03-Jan-25,171.46,172.30,168.95,172.30,1595414
02-Jan-25,174.68,174.68,169.28,170.36,1649815
30-Dec-24,173.03,173.73,169.66,172.76,560012
27-Dec-24,177.20,177.20,172.56,176.00,557516
26-Dec-24,181.19,181.19,175.32,176.13,4477321
23-Dec-24,171.11,181.20,171.11,181.20,736423
20-Dec-24,170.37,173.40,167.62,171.00,2587503
19-Dec-24,172.50,175.27,171.02,173.97,526799
18-Dec-24,174.79,177.06,172.38,173.40,1734046
17-Dec-24,174.68,178.20,171.80,174.20,2091399
16-Dec-24,173.56,176.49,173.02,176.49,451614
13-Dec-24,177.30,177.30,172.16,176.18,936460
12-Dec-24,176.16,177.84,173.13,177.00,639840
11-Dec-24,181.20,181.98,176.00,176.17,1192101
10-Dec-24,181.70,181.70,173.78,181.20,5240157
09-Dec-24,196.50,200.00,180.00,180.00,2906201
06-Dec-24,187.72,195.26,187.20,194.27,2528094
05-Dec-24,190.00,190.00,185.63,186.16,1049928
04-Dec-24,189.52,190.62,188.88,190.56,5095530
03-Dec-24,183.96,184.77,182.17,184.77,1653972
02-Dec-24,186.00,187.90,183.18,183.18,818011
29-Nov-24,190.87,190.87,182.76,185.26,1090543
28-Nov-24,189.00,191.77,176.36,189.99,1523341
27-Nov-24,187.86,187.86,179.28,180.74,15912588
26-Nov-24,184.54,186.00,181.55,186.00,346515
25-Nov-24,187.72,188.28,182.71,182.71,968597
22-Nov-24,187.60,188.43,185.26,185.62,1036762
21-Nov-24,185.00,190.08,185.00,187.60,1589648
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

*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