Oracle Corporation (BVMF:ORCL34)
Brazil · Delayed Price · Currency is BRL 202.70
-5.25 (-2.52%)
At close: Nov 11, 2025
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 207.95 | 209.40 | 199.70 | 202.70 | 202.70 | -2.52% | 50,528 |
| Nov 11, 2025 | 210.01 | 210.31 | 201.56 | 207.95 | 207.95 | -2.78% | 42,550 |
| Nov 10, 2025 | 217.50 | 218.50 | 209.93 | 213.90 | 213.90 | 0.30% | 77,545 |
| Nov 7, 2025 | 215.84 | 215.84 | 206.76 | 213.25 | 213.25 | -1.20% | 54,574 |
| Nov 6, 2025 | 223.09 | 224.02 | 213.70 | 215.84 | 215.84 | -3.25% | 78,523 |
| Nov 5, 2025 | 221.71 | 225.50 | 220.51 | 223.09 | 223.09 | 0.62% | 24,558 |
| Nov 4, 2025 | 231.34 | 231.34 | 221.00 | 221.71 | 221.71 | -4.17% | 32,041 |
| Nov 3, 2025 | 238.52 | 238.52 | 228.89 | 231.35 | 231.35 | -2.03% | 30,384 |
| Oct 31, 2025 | 234.12 | 238.86 | 230.49 | 236.15 | 236.15 | 2.33% | 29,276 |
| Oct 30, 2025 | 249.36 | 249.36 | 230.78 | 230.78 | 230.78 | -6.57% | 46,014 |
| Oct 29, 2025 | 252.45 | 252.45 | 241.71 | 247.00 | 247.00 | -2.25% | 26,844 |
| Oct 28, 2025 | 254.63 | 256.01 | 251.00 | 252.68 | 252.68 | 0.23% | 18,783 |
| Oct 27, 2025 | 257.97 | 257.97 | 251.00 | 252.10 | 252.10 | -1.91% | 14,330 |
| Oct 24, 2025 | 254.05 | 257.08 | 253.50 | 257.00 | 257.00 | 1.68% | 13,912 |
| Oct 23, 2025 | 242.46 | 253.81 | 242.46 | 252.75 | 252.75 | 2.16% | 19,899 |
| Oct 22, 2025 | 245.01 | 248.99 | 242.80 | 247.40 | 247.40 | 0.24% | 29,076 |
| Oct 21, 2025 | 248.75 | 250.90 | 245.00 | 246.80 | 246.80 | -0.16% | 21,874 |
| Oct 20, 2025 | 259.46 | 260.82 | 246.40 | 247.20 | 247.20 | -5.29% | 44,184 |
| Oct 17, 2025 | 275.86 | 278.05 | 259.98 | 261.00 | 261.00 | -7.94% | 65,083 |
| Oct 16, 2025 | 283.00 | 292.67 | 275.50 | 283.50 | 283.50 | 2.21% | 70,148 |
| Oct 15, 2025 | 277.01 | 282.53 | 272.84 | 277.37 | 277.37 | 1.23% | 17,824 |
| Oct 14, 2025 | 277.02 | 278.50 | 268.48 | 274.00 | 274.00 | -2.84% | 30,806 |
| Oct 13, 2025 | 271.46 | 282.53 | 271.46 | 282.00 | 282.00 | 4.98% | 33,389 |
| Oct 10, 2025 | 273.99 | 279.00 | 267.50 | 268.62 | 268.62 | -0.53% | 69,902 |
| Oct 9, 2025 | 260.03 | 285.00 | 257.45 | 270.05 | 270.05 | 4.89% | 23,096 |
| Oct 8, 2025 | 253.40 | 259.98 | 252.99 | 257.45 | 257.00 | 2.22% | 8,088 |
| Oct 7, 2025 | 254.63 | 260.90 | 241.99 | 251.87 | 251.43 | -3.06% | 54,542 |
| Oct 6, 2025 | 256.92 | 263.20 | 256.92 | 259.83 | 259.37 | 2.41% | 12,211 |
| Oct 3, 2025 | 259.78 | 262.72 | 253.60 | 253.72 | 253.42 | -1.35% | 22,814 |
| Oct 2, 2025 | 260.61 | 262.00 | 254.79 | 257.20 | 256.89 | - | 37,888 |
| Oct 1, 2025 | 247.00 | 257.50 | 246.00 | 257.20 | 256.89 | 3.50% | 26,966 |
| Sep 30, 2025 | 248.51 | 251.00 | 244.55 | 248.51 | 248.21 | -0.52% | 31,886 |
| Sep 29, 2025 | 253.49 | 254.00 | 247.87 | 249.80 | 249.50 | -0.91% | 12,901 |
| Sep 26, 2025 | 263.45 | 263.45 | 252.00 | 252.10 | 251.80 | -2.68% | 13,610 |
| Sep 25, 2025 | 263.59 | 265.60 | 256.77 | 259.03 | 258.72 | -5.12% | 27,370 |
| Sep 24, 2025 | 273.51 | 276.30 | 265.90 | 273.00 | 272.68 | -1.59% | 23,018 |
| Sep 23, 2025 | 295.00 | 295.00 | 273.40 | 277.40 | 277.07 | -4.69% | 88,935 |
| Sep 22, 2025 | 273.30 | 292.49 | 271.49 | 291.05 | 290.70 | 6.49% | 43,627 |
| Sep 19, 2025 | 264.00 | 273.30 | 264.00 | 273.30 | 272.98 | 3.84% | 12,239 |
| Sep 18, 2025 | 267.00 | 268.50 | 258.64 | 263.20 | 262.89 | -0.87% | 18,142 |
| Sep 17, 2025 | 270.20 | 271.90 | 260.53 | 265.50 | 265.18 | -1.87% | 20,131 |
| Sep 16, 2025 | 277.02 | 283.10 | 267.45 | 270.55 | 270.23 | 1.41% | 21,827 |
| Sep 15, 2025 | 268.20 | 273.68 | 263.61 | 266.80 | 266.48 | 1.98% | 39,398 |
| Sep 12, 2025 | 275.49 | 275.49 | 260.56 | 261.61 | 261.30 | -5.68% | 29,367 |
| Sep 11, 2025 | 300.96 | 301.92 | 273.81 | 277.36 | 277.03 | -7.84% | 46,761 |
| Sep 10, 2025 | 294.00 | 311.13 | 282.33 | 300.96 | 300.60 | 18.96% | 136,685 |
| Sep 9, 2025 | 219.09 | 253.00 | 212.04 | 253.00 | 252.70 | 16.64% | 10,304 |
| Sep 8, 2025 | 215.00 | 218.75 | 214.10 | 216.91 | 216.65 | 4.28% | 23,654 |
| Sep 5, 2025 | 206.28 | 211.60 | 203.38 | 208.01 | 207.76 | 2.79% | 4,953 |
| Sep 4, 2025 | 202.01 | 203.42 | 199.95 | 202.37 | 202.13 | -0.22% | 9,305 |