U.S. markets open in 7 hours 26 minutes
F S&P 500
5,538.25 +16.75 (+0.30%) F Dow Jones
39,543.00 +74.00 (+0.19%) F Nasdaq
20,002.50 +75.25 (+0.38%) E-mini Russell 2000 Index Futur
2,074.80 +9.80 (+0.47%) Petróleo
81.98 +0.44 (+0.54%) Oro
2,330.30 -9.30 (-0.40%)
Oracle Corporation (ORCL34.SA)
São Paulo - São Paulo Precio retrasado. Moneda en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:10PM BRT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 129.79 | 132.30 | 129.79 | 131.50 | 131.50 | 6,429 |
| 27 jun 2024 | 127.05 | 130.00 | 127.05 | 128.25 | 128.25 | 6,863 |
| 26 jun 2024 | 127.30 | 129.18 | 126.80 | 126.92 | 126.92 | 6,681 |
| 25 jun 2024 | 125.97 | 126.49 | 124.60 | 126.10 | 126.10 | 7,902 |
| 24 jun 2024 | 128.50 | 128.50 | 124.86 | 125.59 | 125.59 | 3,160 |
| 21 jun 2024 | 130.40 | 130.40 | 127.25 | 128.05 | 128.05 | 19,646 |
| 20 jun 2024 | 133.94 | 134.22 | 128.90 | 134.22 | 134.22 | 5,765 |
| 19 jun 2024 | 131.39 | 135.98 | 131.39 | 134.35 | 134.35 | 1,506 |
| 18 jun 2024 | 127.95 | 131.40 | 127.71 | 131.05 | 131.05 | 8,354 |
| 17 jun 2024 | 125.00 | 127.85 | 124.70 | 127.85 | 127.85 | 4,884 |
| 14 jun 2024 | 125.97 | 125.97 | 122.54 | 124.23 | 124.23 | 34,208 |
| 13 jun 2024 | 126.50 | 127.81 | 124.46 | 125.04 | 125.04 | 9,376 |
| 12 jun 2024 | 119.00 | 126.76 | 118.37 | 126.69 | 126.69 | 26,725 |
| 11 jun 2024 | 110.52 | 111.40 | 109.56 | 110.35 | 110.35 | 86,341 |
| 10 jun 2024 | 111.38 | 113.50 | 110.88 | 111.22 | 111.22 | 4,330 |
| 07 jun 2024 | 108.50 | 111.38 | 108.50 | 111.38 | 111.38 | 1,632 |
| 06 jun 2024 | 108.30 | 108.59 | 107.70 | 107.80 | 107.80 | 11,630 |
| 05 jun 2024 | 106.00 | 108.32 | 106.00 | 108.13 | 108.13 | 2,646 |
| 04 jun 2024 | 104.11 | 105.96 | 104.11 | 105.60 | 105.60 | 8,597 |
| 03 jun 2024 | 102.74 | 103.98 | 102.21 | 103.98 | 103.98 | 5,372 |
| 31 may 2024 | 102.15 | 102.75 | 100.09 | 102.75 | 102.75 | 38,735 |
| 29 may 2024 | 106.53 | 107.65 | 106.52 | 107.65 | 107.65 | 2,551 |
| 28 may 2024 | 106.94 | 107.00 | 105.61 | 106.59 | 106.59 | 7,171 |
| 27 may 2024 | 108.13 | 108.90 | 106.70 | 106.94 | 106.94 | 356 |
| 24 may 2024 | 105.30 | 106.51 | 104.35 | 105.80 | 105.80 | 2,202 |
| 23 may 2024 | 107.45 | 107.45 | 106.01 | 107.14 | 107.14 | 4,438 |
| 22 may 2024 | 106.59 | 106.81 | 106.17 | 106.69 | 106.69 | 5,935 |
| 21 may 2024 | 105.82 | 106.81 | 105.07 | 106.44 | 106.44 | 11,164 |
| 20 may 2024 | 106.26 | 106.26 | 105.38 | 106.20 | 106.20 | 1,492 |
| 17 may 2024 | 105.00 | 105.00 | 104.32 | 104.32 | 104.32 | 2,761 |
| 16 may 2024 | 104.10 | 104.69 | 103.86 | 104.41 | 104.41 | 769 |
| 15 may 2024 | 104.00 | 104.31 | 103.51 | 104.11 | 104.11 | 1,762 |
| 14 may 2024 | 103.40 | 104.70 | 101.95 | 103.30 | 103.30 | 7,075 |
| 13 may 2024 | 100.00 | 100.60 | 99.51 | 100.28 | 100.28 | 14,307 |
| 10 may 2024 | 99.90 | 100.51 | 99.90 | 100.50 | 100.50 | 2,227 |
| 09 may 2024 | 100.00 | 101.09 | 100.00 | 100.20 | 100.20 | 5,476 |
| 08 may 2024 | 99.60 | 100.10 | 99.60 | 99.99 | 99.99 | 270 |
| 07 may 2024 | 99.20 | 100.21 | 99.20 | 99.59 | 99.59 | 2,775 |
| 06 may 2024 | 98.40 | 99.20 | 98.35 | 98.99 | 98.99 | 215 |
| 03 may 2024 | 97.93 | 98.21 | 97.30 | 97.70 | 97.70 | 1,923 |
| 02 may 2024 | 98.29 | 98.66 | 97.65 | 97.93 | 97.93 | 2,929 |
| 30 abr 2024 | 99.60 | 99.75 | 98.28 | 98.28 | 98.28 | 5,897 |
| 29 abr 2024 | 99.60 | 99.85 | 98.51 | 99.07 | 99.07 | 8,870 |
| 26 abr 2024 | 100.55 | 101.60 | 99.90 | 99.90 | 99.90 | 5,084 |
| 25 abr 2024 | 98.45 | 98.81 | 97.99 | 98.81 | 98.81 | 1,362 |
| 24 abr 2024 | 99.10 | 99.50 | 98.10 | 98.61 | 98.61 | 147 |
| 23 abr 2024 | 99.00 | 99.35 | 98.20 | 98.60 | 98.60 | 6,978 |
| 22 abr 2024 | 100.60 | 100.74 | 99.00 | 99.00 | 99.00 | 1,670 |
| 19 abr 2024 | 101.00 | 101.71 | 99.24 | 99.28 | 99.28 | 101 |
| 18 abr 2024 | 102.55 | 103.50 | 101.40 | 101.86 | 101.86 | 14,451 |
| 17 abr 2024 | 106.20 | 106.20 | 104.01 | 104.01 | 104.01 | 1,305 |
| 16 abr 2024 | 105.30 | 106.30 | 105.30 | 106.20 | 106.20 | 4,703 |
| 15 abr 2024 | 105.50 | 105.50 | 103.21 | 103.40 | 103.40 | 1,658 |
| 12 abr 2024 | 105.00 | 105.00 | 103.11 | 103.11 | 103.11 | 3,123 |
| 11 abr 2024 | 103.54 | 104.99 | 103.25 | 104.99 | 104.99 | 5,781 |
| 10 abr 2024 | 102.51 | 103.70 | 102.50 | 103.20 | 103.20 | 589 |
| 09 abr 2024 | 103.82 | 104.40 | 101.60 | 102.52 | 102.52 | 146 |
| 09 abr 2024 | 0.343333 Dividendo | |||||
| 08 abr 2024 | 106.50 | 106.50 | 103.01 | 105.93 | 105.59 | 10,743 |
| 05 abr 2024 | 104.73 | 106.50 | 104.65 | 106.50 | 106.15 | 4,906 |
| 04 abr 2024 | 106.81 | 106.81 | 104.50 | 104.73 | 104.39 | 948 |
| 03 abr 2024 | 104.81 | 106.60 | 104.81 | 105.30 | 104.96 | 3,945 |
| 02 abr 2024 | 104.28 | 104.81 | 104.05 | 104.81 | 104.47 | 4,210 |
| 01 abr 2024 | 105.41 | 106.20 | 105.00 | 106.20 | 105.86 | 10,236 |
| 28 mar 2024 | 104.10 | 105.50 | 104.10 | 105.40 | 105.06 | 12,213 |
| 27 mar 2024 | 104.95 | 105.45 | 103.30 | 103.50 | 103.16 | 3,638 |
| 26 mar 2024 | 105.05 | 105.30 | 104.80 | 104.95 | 104.61 | 956 |
| 25 mar 2024 | 105.45 | 105.65 | 104.98 | 105.05 | 104.71 | 1,787 |
| 22 mar 2024 | 107.03 | 107.03 | 106.04 | 106.59 | 106.24 | 1,714 |
| 21 mar 2024 | 107.25 | 110.12 | 107.03 | 107.14 | 106.79 | 3,754 |
| 20 mar 2024 | 107.91 | 108.24 | 107.03 | 107.28 | 106.93 | 956 |
| 19 mar 2024 | 107.03 | 108.24 | 106.48 | 108.13 | 107.78 | 1,710 |
| 18 mar 2024 | 106.00 | 107.50 | 106.00 | 106.63 | 106.28 | 34,534 |
| 15 mar 2024 | 103.81 | 104.99 | 103.40 | 104.98 | 104.64 | 900 |
| 14 mar 2024 | 105.00 | 105.50 | 104.30 | 104.60 | 104.26 | 1,539 |
| 13 mar 2024 | 105.97 | 106.59 | 103.40 | 104.39 | 104.05 | 31,766 |
| 12 mar 2024 | 106.00 | 106.96 | 103.59 | 105.75 | 105.41 | 102,579 |
| 11 mar 2024 | 93.51 | 94.85 | 92.97 | 94.85 | 94.54 | 640 |
| 08 mar 2024 | 95.00 | 95.76 | 92.88 | 93.35 | 93.05 | 631 |
| 07 mar 2024 | 93.51 | 93.94 | 93.40 | 93.94 | 93.64 | 51 |
| 06 mar 2024 | 92.07 | 92.97 | 92.07 | 92.95 | 92.65 | 406 |
| 05 mar 2024 | 93.15 | 93.24 | 91.08 | 91.26 | 90.96 | 4,859 |
| 04 mar 2024 | 94.23 | 94.41 | 93.70 | 94.32 | 94.01 | 2,436 |
| 01 mar 2024 | 92.16 | 94.04 | 92.07 | 94.04 | 93.74 | 150,769 |
| 29 feb 2024 | 93.04 | 93.04 | 91.77 | 92.16 | 91.86 | 3,320 |
| 28 feb 2024 | 89.69 | 92.40 | 89.69 | 92.23 | 91.93 | 3,736 |
| 27 feb 2024 | 92.25 | 92.25 | 90.71 | 91.53 | 91.23 | 367 |
| 26 feb 2024 | 93.16 | 93.51 | 92.34 | 92.34 | 92.04 | 215 |
| 23 feb 2024 | 92.23 | 94.32 | 92.23 | 93.16 | 92.86 | 66 |
| 22 feb 2024 | 90.54 | 91.85 | 90.18 | 91.85 | 91.55 | 384 |
| 21 feb 2024 | 88.71 | 88.72 | 87.84 | 88.47 | 88.18 | 515 |
| 20 feb 2024 | 91.53 | 91.53 | 88.57 | 88.90 | 88.61 | 566 |
| 19 feb 2024 | 93.00 | 93.20 | 92.58 | 92.88 | 92.58 | 4,171 |
| 16 feb 2024 | 93.82 | 93.82 | 92.27 | 92.27 | 91.97 | 538 |
| 15 feb 2024 | 94.78 | 94.93 | 93.53 | 93.60 | 93.30 | 493 |
| 14 feb 2024 | 94.38 | 94.73 | 94.08 | 94.73 | 94.42 | 173 |
| 09 feb 2024 | 96.80 | 97.10 | 96.04 | 96.76 | 96.45 | 1,297 |
| 08 feb 2024 | 96.97 | 97.30 | 96.89 | 97.09 | 96.78 | 1,362 |
| 07 feb 2024 | 95.00 | 97.00 | 95.00 | 96.97 | 96.66 | 180 |
| 06 feb 2024 | 96.50 | 96.90 | 95.10 | 95.10 | 94.79 | 3,272 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.