Cotação atual, histórico e gráfico do papel: ORCL34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 | -2,51% | -5,50 | 213,85 | 213,85 | 213,85 | 213,85 | 257K | 1 |
| 19/08/2019 | 2,39% | 5,11 | 219,35 | 219,35 | 219,35 | 219,35 | 132K | 1 |
| 16/08/2019 | 2,26% | 4,74 | 214,24 | 214,24 | 214,24 | 214,24 | 2M | 1 |
| 15/08/2019 | -1,29% | -2,73 | 209,50 | 209,50 | 209,50 | 209,50 | 1M | 1 |
| 14/08/2019 | -1,04% | -2,24 | 212,23 | 212,23 | 212,23 | 212,23 | 531K | 1 |
| 12/08/2019 | 0,64% | 1,36 | 214,47 | 214,47 | 214,47 | 214,47 | 21K | 1 |
| 07/08/2019 | -0,25% | -0,53 | 213,11 | 214,04 | 213,11 | 214,04 | 43K | 2 |
| 06/08/2019 | -0,17% | -0,37 | 213,64 | 213,64 | 213,64 | 213,64 | 214K | 1 |
| 05/08/2019 | -2,49% | -5,46 | 214,01 | 213,48 | 213,48 | 214,01 | 235K | 3 |
| 29/07/2019 | 1,61% | 3,48 | 219,47 | 219,47 | 219,47 | 219,47 | 1M | 1 |
| 22/07/2019 | -6,19% | -14,26 | 215,99 | 215,99 | 215,99 | 215,99 | 43K | 2 |
| 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 |
Date,Open,High,Low,Close,Volume
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
19-Aug-19,219.35,219.35,219.35,219.35,131610
16-Aug-19,214.24,214.24,214.24,214.24,2099552
15-Aug-19,209.50,209.50,209.50,209.50,1173200
14-Aug-19,212.23,212.23,212.23,212.23,530575
12-Aug-19,214.47,214.47,214.47,214.47,21447
07-Aug-19,214.04,214.04,213.11,213.11,42715
06-Aug-19,213.64,213.64,213.64,213.64,213640
05-Aug-19,213.48,214.01,213.48,214.01,234881
29-Jul-19,219.47,219.47,219.47,219.47,1185138
22-Jul-19,215.99,215.99,215.99,215.99,43198
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-18,176.26,176.26,176.26,176.26,233454
10-Oct-18,176.29,176.29,176.29,176.29,233454
09-Oct-18,181.08,181.08,181.08,181.08,233454
08-Oct-18,182.48,185.56,182.48,185.56,233454
05-Oct-18,191.69,191.95,191.69,191.95,233454
04-Oct-18,192.98,192.98,192.10,192.10,233454
03-Oct-18,195.41,195.41,195.41,195.41,233454
02-Oct-18,199.94,199.94,197.73,197.73,233454
01-Oct-18,207.60,210.09,207.60,210.09,233454
28-Sep-18,211.43,211.43,211.43,211.43,233454
27-Sep-18,210.19,210.19,210.19,210.19,233454
26-Sep-18,211.93,211.93,211.93,211.93,233454
25-Sep-18,215.65,215.65,215.65,215.65,233454
24-Sep-18,212.54,212.54,208.84,208.84,233454
21-Sep-18,207.19,207.21,207.19,207.21,233454
20-Sep-18,207.19,207.19,205.32,205.32,233454
19-Sep-18,203.02,203.02,202.72,202.72,233454
18-Sep-18,203.60,204.28,203.60,204.28,233454
17-Sep-18,204.38,204.38,204.38,204.38,233454
14-Sep-18,205.60,205.60,205.60,205.60,233454
13-Sep-18,205.77,205.99,205.43,205.99,233454
11-Sep-18,203.40,203.40,203.40,203.40,233454
10-Sep-18,201.12,201.12,199.86,199.86,233454
06-Sep-18,197.83,197.83,197.83,197.83,233454
05-Sep-18,200.58,200.58,200.58,200.58,233454
04-Sep-18,202.78,202.89,202.12,202.33,233454
31-Aug-18,197.44,201.14,197.44,201.14,233454
30-Aug-18,202.72,202.72,201.93,202.19,233454
29-Aug-18,203.09,203.09,203.09,203.09,233454
28-Aug-18,202.89,202.89,202.44,202.44,233454
27-Aug-18,202.78,202.78,200.60,201.98,233454
24-Aug-18,200.23,204.39,200.23,201.45,233454
23-Aug-18,204.49,204.49,204.49,204.49,233454
*exoneração de responsabilidade