Oracle Corporation (BVMF:ORCL34)
Brazil · Delayed Price · Currency is BRL 131.23
-3.68 (-2.73%)
At close: Mar 20, 2026
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 134.91 | 135.20 | 131.22 | 131.23 | 131.23 | -2.73% | 32,321 |
| Mar 19, 2026 | 133.00 | 136.90 | 131.03 | 134.91 | 134.91 | 0.49% | 15,883 |
| Mar 18, 2026 | 132.79 | 134.25 | 132.22 | 134.25 | 134.25 | -0.10% | 17,430 |
| Mar 17, 2026 | 136.13 | 137.76 | 133.19 | 134.39 | 134.39 | -0.29% | 24,095 |
| Mar 16, 2026 | 137.41 | 139.34 | 134.78 | 134.78 | 134.78 | -2.81% | 35,397 |
| Mar 13, 2026 | 139.59 | 140.29 | 136.00 | 138.68 | 138.68 | 0.25% | 46,492 |
| Mar 12, 2026 | 139.60 | 145.07 | 138.34 | 138.34 | 138.34 | -1.08% | 109,833 |
| Mar 11, 2026 | 142.52 | 147.99 | 138.20 | 139.85 | 139.85 | 2.49% | 286,945 |
| Mar 10, 2026 | 131.01 | 136.45 | 128.05 | 136.45 | 136.45 | 5.22% | 160,459 |
| Mar 9, 2026 | 134.31 | 134.31 | 127.75 | 129.68 | 129.68 | -3.94% | 272,382 |
| Mar 6, 2026 | 136.38 | 139.75 | 133.19 | 135.00 | 135.00 | -0.01% | 218,313 |
| Mar 5, 2026 | 133.62 | 137.54 | 131.89 | 135.01 | 135.01 | 2.54% | 115,311 |
| Mar 4, 2026 | 131.20 | 133.50 | 129.54 | 131.67 | 131.67 | 1.64% | 26,132 |
| Mar 3, 2026 | 128.00 | 132.30 | 126.31 | 129.55 | 129.55 | 1.00% | 31,284 |
| Mar 2, 2026 | 121.78 | 129.28 | 121.50 | 128.27 | 128.27 | 3.74% | 69,705 |
| Feb 27, 2026 | 126.85 | 126.85 | 121.75 | 123.65 | 123.65 | -4.47% | 157,005 |
| Feb 26, 2026 | 125.84 | 130.40 | 125.00 | 129.44 | 129.44 | 1.11% | 110,061 |
| Feb 25, 2026 | 127.88 | 131.63 | 126.20 | 128.02 | 128.02 | 1.11% | 42,437 |
| Feb 24, 2026 | 121.20 | 126.61 | 119.90 | 126.61 | 126.61 | 3.86% | 94,135 |
| Feb 23, 2026 | 126.50 | 126.60 | 119.44 | 121.90 | 121.90 | -5.28% | 82,974 |
| Feb 20, 2026 | 138.12 | 138.12 | 127.30 | 128.70 | 128.70 | -5.89% | 144,784 |
| Feb 19, 2026 | 134.40 | 139.04 | 134.40 | 136.75 | 136.75 | 0.83% | 142,822 |
| Feb 18, 2026 | 138.00 | 138.00 | 135.09 | 135.62 | 135.62 | -3.23% | 26,940 |
| Feb 13, 2026 | 137.60 | 141.15 | 135.33 | 140.15 | 140.15 | 1.85% | 21,471 |
| Feb 12, 2026 | 136.55 | 137.75 | 132.50 | 137.60 | 137.60 | 0.77% | 19,417 |
| Feb 11, 2026 | 140.39 | 142.00 | 133.28 | 136.55 | 136.55 | -1.76% | 69,795 |
| Feb 10, 2026 | 136.33 | 143.16 | 136.00 | 139.00 | 139.00 | 3.04% | 74,177 |
| Feb 9, 2026 | 127.00 | 138.15 | 127.00 | 134.90 | 134.90 | 9.76% | 135,239 |
| Feb 6, 2026 | 121.19 | 124.31 | 120.72 | 122.91 | 122.91 | 1.42% | 99,435 |
| Feb 5, 2026 | 127.14 | 128.28 | 119.00 | 121.19 | 121.19 | -4.68% | 75,734 |
| Feb 4, 2026 | 132.90 | 134.77 | 126.66 | 127.14 | 127.14 | -6.90% | 202,876 |
| Feb 3, 2026 | 140.00 | 140.00 | 132.81 | 136.57 | 136.57 | -3.61% | 160,732 |
| Feb 2, 2026 | 149.65 | 152.50 | 140.50 | 141.69 | 141.69 | -1.77% | 136,299 |
| Jan 30, 2026 | 145.28 | 147.01 | 143.27 | 144.25 | 144.25 | 0.15% | 30,740 |
| Jan 29, 2026 | 148.50 | 148.50 | 140.62 | 144.03 | 144.03 | -3.34% | 153,604 |
| Jan 28, 2026 | 152.32 | 156.56 | 149.00 | 149.00 | 149.00 | -1.68% | 97,968 |
| Jan 27, 2026 | 158.00 | 160.05 | 150.60 | 151.55 | 151.55 | -5.16% | 92,088 |
| Jan 26, 2026 | 156.20 | 162.72 | 155.79 | 159.80 | 159.80 | 2.20% | 51,180 |
| Jan 23, 2026 | 156.85 | 158.39 | 151.90 | 156.36 | 156.36 | -0.31% | 31,889 |
| Jan 22, 2026 | 157.48 | 160.20 | 156.36 | 156.85 | 156.85 | 2.02% | 57,597 |
| Jan 21, 2026 | 160.64 | 161.75 | 151.70 | 153.75 | 153.75 | -4.28% | 84,555 |
| Jan 20, 2026 | 167.65 | 169.49 | 160.62 | 160.62 | 160.62 | -4.22% | 60,628 |
| Jan 19, 2026 | 168.55 | 171.39 | 167.00 | 167.70 | 167.70 | -1.36% | 4,305 |
| Jan 16, 2026 | 171.59 | 172.08 | 167.43 | 170.02 | 170.02 | 0.25% | 31,910 |
| Jan 15, 2026 | 176.00 | 176.26 | 169.60 | 169.60 | 169.60 | -3.64% | 27,949 |
| Jan 14, 2026 | 180.00 | 181.37 | 172.00 | 176.00 | 176.00 | -3.02% | 21,142 |
| Jan 13, 2026 | 182.50 | 185.67 | 180.00 | 181.49 | 181.49 | -1.23% | 12,711 |
| Jan 12, 2026 | 176.45 | 184.70 | 176.21 | 183.75 | 183.75 | 4.05% | 20,314 |
| Jan 9, 2026 | 172.01 | 178.59 | 169.00 | 176.59 | 176.59 | 3.69% | 12,526 |
| Jan 8, 2026 | 173.00 | 173.00 | 167.50 | 170.30 | 170.00 | -0.79% | 23,291 |