Oracle Corporation (ORCL34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 05:05PM BRT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 97.93 | 98.21 | 97.30 | 97.70 | 97.70 | 1,923 |
| May 02, 2024 | 98.29 | 98.66 | 97.65 | 97.93 | 97.93 | 2,929 |
| Apr 30, 2024 | 99.60 | 99.75 | 98.28 | 98.28 | 98.28 | 5,897 |
| Apr 29, 2024 | 99.60 | 99.85 | 98.51 | 99.07 | 99.07 | 8,870 |
| Apr 26, 2024 | 100.55 | 101.60 | 99.90 | 99.90 | 99.90 | 5,084 |
| Apr 25, 2024 | 98.45 | 98.81 | 97.99 | 98.81 | 98.81 | 1,362 |
| Apr 24, 2024 | 99.10 | 99.50 | 98.10 | 98.61 | 98.61 | 147 |
| Apr 23, 2024 | 99.00 | 99.35 | 98.20 | 98.60 | 98.60 | 6,978 |
| Apr 22, 2024 | 100.60 | 100.74 | 99.00 | 99.00 | 99.00 | 1,670 |
| Apr 19, 2024 | 101.00 | 101.71 | 99.24 | 99.28 | 99.28 | 101 |
| Apr 18, 2024 | 102.55 | 103.50 | 101.40 | 101.86 | 101.86 | 14,451 |
| Apr 17, 2024 | 106.20 | 106.20 | 104.01 | 104.01 | 104.01 | 1,305 |
| Apr 16, 2024 | 105.30 | 106.30 | 105.30 | 106.20 | 106.20 | 4,703 |
| Apr 15, 2024 | 105.50 | 105.50 | 103.21 | 103.40 | 103.40 | 1,658 |
| Apr 12, 2024 | 105.00 | 105.00 | 103.11 | 103.11 | 103.11 | 3,123 |
| Apr 11, 2024 | 103.54 | 104.99 | 103.25 | 104.99 | 104.99 | 5,781 |
| Apr 10, 2024 | 102.51 | 103.70 | 102.50 | 103.20 | 103.20 | 589 |
| Apr 09, 2024 | 103.82 | 104.40 | 101.60 | 102.52 | 102.52 | 146 |
| Apr 09, 2024 | 0.343333 Dividend | |||||
| Apr 08, 2024 | 106.50 | 106.50 | 103.01 | 105.93 | 105.59 | 10,743 |
| Apr 05, 2024 | 104.73 | 106.50 | 104.65 | 106.50 | 106.15 | 4,906 |
| Apr 04, 2024 | 106.81 | 106.81 | 104.50 | 104.73 | 104.39 | 948 |
| Apr 03, 2024 | 104.81 | 106.60 | 104.81 | 105.30 | 104.96 | 3,945 |
| Apr 02, 2024 | 104.28 | 104.81 | 104.05 | 104.81 | 104.47 | 4,210 |
| Apr 01, 2024 | 105.41 | 106.20 | 105.00 | 106.20 | 105.86 | 10,236 |
| Mar 28, 2024 | 104.10 | 105.50 | 104.10 | 105.40 | 105.06 | 12,213 |
| Mar 27, 2024 | 104.95 | 105.45 | 103.30 | 103.50 | 103.16 | 3,638 |
| Mar 26, 2024 | 105.05 | 105.30 | 104.80 | 104.95 | 104.61 | 956 |
| Mar 25, 2024 | 105.45 | 105.65 | 104.98 | 105.05 | 104.71 | 1,787 |
| Mar 22, 2024 | 107.03 | 107.03 | 106.04 | 106.59 | 106.24 | 1,714 |
| Mar 21, 2024 | 107.25 | 110.12 | 107.03 | 107.14 | 106.79 | 3,754 |
| Mar 20, 2024 | 107.91 | 108.24 | 107.03 | 107.28 | 106.93 | 956 |
| Mar 19, 2024 | 107.03 | 108.24 | 106.48 | 108.13 | 107.78 | 1,710 |
| Mar 18, 2024 | 106.00 | 107.50 | 106.00 | 106.63 | 106.28 | 34,534 |
| Mar 15, 2024 | 103.81 | 104.99 | 103.40 | 104.98 | 104.64 | 900 |
| Mar 14, 2024 | 105.00 | 105.50 | 104.30 | 104.60 | 104.26 | 1,539 |
| Mar 13, 2024 | 105.97 | 106.59 | 103.40 | 104.39 | 104.05 | 31,766 |
| Mar 12, 2024 | 106.00 | 106.96 | 103.59 | 105.75 | 105.41 | 102,579 |
| Mar 11, 2024 | 93.51 | 94.85 | 92.97 | 94.85 | 94.54 | 640 |
| Mar 08, 2024 | 95.00 | 95.76 | 92.88 | 93.35 | 93.05 | 631 |
| Mar 07, 2024 | 93.51 | 93.94 | 93.40 | 93.94 | 93.64 | 51 |
| Mar 06, 2024 | 92.07 | 92.97 | 92.07 | 92.95 | 92.65 | 406 |
| Mar 05, 2024 | 93.15 | 93.24 | 91.08 | 91.26 | 90.96 | 4,859 |
| Mar 04, 2024 | 94.23 | 94.41 | 93.70 | 94.32 | 94.01 | 2,436 |
| Mar 01, 2024 | 92.16 | 94.04 | 92.07 | 94.04 | 93.74 | 150,769 |
| Feb 29, 2024 | 93.04 | 93.04 | 91.77 | 92.16 | 91.86 | 3,320 |
| Feb 28, 2024 | 89.69 | 92.40 | 89.69 | 92.23 | 91.93 | 3,736 |
| Feb 27, 2024 | 92.25 | 92.25 | 90.71 | 91.53 | 91.23 | 367 |
| Feb 26, 2024 | 93.16 | 93.51 | 92.34 | 92.34 | 92.04 | 215 |
| Feb 23, 2024 | 92.23 | 94.32 | 92.23 | 93.16 | 92.86 | 66 |
| Feb 22, 2024 | 90.54 | 91.85 | 90.18 | 91.85 | 91.55 | 384 |
| Feb 21, 2024 | 88.71 | 88.72 | 87.84 | 88.47 | 88.18 | 515 |
| Feb 20, 2024 | 91.53 | 91.53 | 88.57 | 88.90 | 88.61 | 566 |
| Feb 19, 2024 | 93.00 | 93.20 | 92.58 | 92.88 | 92.58 | 4,171 |
| Feb 16, 2024 | 93.82 | 93.82 | 92.27 | 92.27 | 91.97 | 538 |
| Feb 15, 2024 | 94.78 | 94.93 | 93.53 | 93.60 | 93.30 | 493 |
| Feb 14, 2024 | 94.38 | 94.73 | 94.08 | 94.73 | 94.42 | 173 |
| Feb 09, 2024 | 96.80 | 97.10 | 96.04 | 96.76 | 96.45 | 1,297 |
| Feb 08, 2024 | 96.97 | 97.30 | 96.89 | 97.09 | 96.78 | 1,362 |
| Feb 07, 2024 | 95.00 | 97.00 | 95.00 | 96.97 | 96.66 | 180 |
| Feb 06, 2024 | 96.50 | 96.90 | 95.10 | 95.10 | 94.79 | 3,272 |
| Feb 05, 2024 | 96.00 | 96.71 | 96.00 | 96.71 | 96.40 | 358 |
| Feb 02, 2024 | 95.10 | 96.64 | 95.10 | 96.00 | 95.69 | 3,293 |
| Feb 01, 2024 | 92.40 | 94.76 | 92.40 | 94.76 | 94.45 | 6,152 |
| Jan 31, 2024 | 93.83 | 94.31 | 92.37 | 92.40 | 92.10 | 548 |
| Jan 30, 2024 | 93.79 | 94.35 | 93.72 | 94.14 | 93.83 | 129 |
| Jan 29, 2024 | 94.59 | 94.59 | 93.07 | 93.70 | 93.40 | 346 |
| Jan 26, 2024 | 94.22 | 94.59 | 93.80 | 94.59 | 94.28 | 331 |
| Jan 25, 2024 | 94.00 | 95.39 | 93.88 | 94.24 | 93.93 | 1,125 |
| Jan 24, 2024 | 93.20 | 94.68 | 93.20 | 94.15 | 93.84 | 906 |
| Jan 23, 2024 | 91.43 | 93.00 | 91.09 | 93.00 | 92.70 | 815 |
| Jan 22, 2024 | 90.89 | 92.46 | 90.55 | 92.46 | 92.16 | 446 |
| Jan 19, 2024 | 89.72 | 90.45 | 89.72 | 90.45 | 90.16 | 1,078 |
| Jan 18, 2024 | 87.17 | 89.47 | 87.17 | 89.47 | 89.18 | 587 |
| Jan 17, 2024 | 88.09 | 88.09 | 87.16 | 87.16 | 86.88 | 3,720 |
| Jan 16, 2024 | 86.32 | 88.09 | 86.32 | 88.09 | 87.80 | 882 |
| Jan 15, 2024 | 86.99 | 87.00 | 85.68 | 85.68 | 85.40 | 697 |
| Jan 12, 2024 | 85.15 | 86.23 | 84.06 | 86.05 | 85.77 | 276 |
| Jan 11, 2024 | 84.40 | 85.15 | 84.40 | 85.15 | 84.87 | 140 |
| Jan 10, 2024 | 83.98 | 85.12 | 83.98 | 85.12 | 84.84 | 276 |
| Jan 10, 2024 | 0.3296 Dividend | |||||
| Jan 09, 2024 | 82.99 | 85.14 | 82.99 | 84.53 | 83.93 | 83 |
| Jan 08, 2024 | 84.27 | 85.16 | 83.46 | 84.81 | 84.21 | 397 |
| Jan 05, 2024 | 83.91 | 83.91 | 83.28 | 83.28 | 82.69 | 183 |
| Jan 04, 2024 | 84.56 | 84.56 | 84.10 | 84.16 | 83.56 | 412 |
| Jan 03, 2024 | 84.87 | 84.87 | 83.38 | 84.00 | 83.40 | 1,424 |
| Jan 02, 2024 | 85.32 | 85.41 | 84.05 | 85.14 | 84.53 | 2,416 |
| Dec 28, 2023 | 85.26 | 86.22 | 85.15 | 85.50 | 84.89 | 2,293 |
| Dec 27, 2023 | 85.77 | 85.90 | 85.26 | 85.26 | 84.65 | 421 |
| Dec 26, 2023 | 85.77 | 85.86 | 83.00 | 85.05 | 84.44 | 6,105 |
| Dec 22, 2023 | 85.37 | 86.15 | 85.37 | 86.02 | 85.41 | 1,399 |
| Dec 21, 2023 | 88.10 | 88.10 | 84.95 | 85.86 | 85.25 | 412 |
| Dec 20, 2023 | 85.81 | 88.09 | 85.65 | 88.09 | 87.46 | 280 |
| Dec 19, 2023 | 85.67 | 85.80 | 85.17 | 85.79 | 85.18 | 379 |
| Dec 18, 2023 | 85.40 | 87.06 | 85.40 | 86.36 | 85.74 | 6,893 |
| Dec 15, 2023 | 82.73 | 86.09 | 82.30 | 86.09 | 85.48 | 4,006 |
| Dec 14, 2023 | 84.15 | 84.47 | 81.80 | 82.30 | 81.71 | 1,761 |
| Dec 13, 2023 | 83.97 | 85.08 | 82.32 | 84.02 | 83.42 | 30,618 |
| Dec 12, 2023 | 85.55 | 86.63 | 83.35 | 83.97 | 83.37 | 8,266 |
| Dec 11, 2023 | 94.30 | 94.88 | 93.98 | 94.81 | 94.13 | 6,672 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.