Oracle Corporation (BVMF:ORCL34)
Brazil · Delayed Price · Currency is BRL 179.20
-4.82 (-2.62%)
At close: Dec 23, 2025
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 184.73 | 184.73 | 177.84 | 179.20 | 179.20 | -2.62% | 18,538 |
| Dec 22, 2025 | 182.00 | 185.18 | 178.50 | 184.02 | 184.02 | 2.81% | 34,885 |
| Dec 19, 2025 | 172.66 | 179.49 | 171.50 | 178.99 | 178.99 | 7.96% | 53,926 |
| Dec 18, 2025 | 166.19 | 170.02 | 164.50 | 165.80 | 165.80 | 1.96% | 60,940 |
| Dec 17, 2025 | 174.75 | 175.09 | 162.62 | 162.62 | 162.62 | -5.19% | 95,323 |
| Dec 16, 2025 | 168.20 | 172.96 | 166.65 | 171.52 | 171.52 | 1.98% | 43,197 |
| Dec 15, 2025 | 170.96 | 174.49 | 163.74 | 168.19 | 168.19 | -1.92% | 107,405 |
| Dec 12, 2025 | 178.97 | 178.97 | 168.37 | 171.48 | 171.48 | -3.81% | 132,970 |
| Dec 11, 2025 | 175.99 | 181.88 | 168.57 | 178.27 | 178.27 | -10.86% | 208,977 |
| Dec 10, 2025 | 201.50 | 205.13 | 198.97 | 200.00 | 200.00 | -0.27% | 43,546 |
| Dec 9, 2025 | 202.98 | 202.98 | 198.80 | 200.55 | 200.55 | 0.38% | 30,865 |
| Dec 8, 2025 | 198.16 | 202.95 | 196.57 | 199.80 | 199.80 | 0.91% | 99,527 |
| Dec 5, 2025 | 193.17 | 198.00 | 190.58 | 198.00 | 198.00 | 3.94% | 128,139 |
| Dec 4, 2025 | 184.88 | 190.60 | 182.17 | 190.50 | 190.50 | 3.45% | 25,028 |
| Dec 3, 2025 | 181.02 | 184.15 | 176.90 | 184.15 | 184.15 | 3.57% | 43,063 |
| Dec 2, 2025 | 179.86 | 186.00 | 177.80 | 177.80 | 177.80 | -0.15% | 17,526 |
| Dec 1, 2025 | 176.58 | 180.89 | 175.05 | 178.07 | 178.07 | 0.03% | 40,710 |
| Nov 28, 2025 | 178.60 | 180.28 | 175.80 | 178.01 | 178.01 | -2.19% | 9,641 |
| Nov 27, 2025 | 182.70 | 184.99 | 181.15 | 182.00 | 182.00 | -1.62% | 4,419 |
| Nov 26, 2025 | 181.00 | 189.36 | 180.88 | 185.00 | 185.00 | 4.46% | 57,319 |
| Nov 25, 2025 | 178.00 | 178.61 | 167.47 | 177.10 | 177.10 | -2.02% | 58,827 |
| Nov 24, 2025 | 180.05 | 182.64 | 174.70 | 180.76 | 180.76 | 1.40% | 42,413 |
| Nov 21, 2025 | 187.00 | 189.02 | 175.14 | 178.26 | 178.26 | -11.75% | 112,411 |
| Nov 19, 2025 | 191.02 | 202.18 | 191.02 | 201.99 | 201.99 | 3.65% | 23,998 |
| Nov 18, 2025 | 194.99 | 198.00 | 191.15 | 194.88 | 194.88 | -0.27% | 54,962 |
| Nov 17, 2025 | 197.01 | 197.01 | 191.60 | 195.41 | 195.41 | -0.81% | 23,646 |
| Nov 14, 2025 | 187.72 | 200.36 | 186.27 | 197.00 | 197.00 | 2.32% | 60,382 |
| Nov 13, 2025 | 200.16 | 200.16 | 190.62 | 192.53 | 192.53 | -5.02% | 54,868 |
| 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 | 220.51 | 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% | 44,471 |
| Oct 29, 2025 | 252.45 | 252.45 | 241.71 | 247.00 | 247.00 | -2.25% | 26,812 |
| Oct 28, 2025 | 254.63 | 256.01 | 251.00 | 252.68 | 252.68 | 0.23% | 17,884 |
| Oct 27, 2025 | 257.97 | 257.97 | 251.00 | 252.10 | 252.10 | -1.91% | 14,215 |
| 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% | 19,892 |
| Oct 22, 2025 | 245.01 | 248.99 | 242.80 | 247.40 | 247.40 | 0.24% | 28,609 |
| Oct 21, 2025 | 248.75 | 250.90 | 245.00 | 246.80 | 246.80 | -0.16% | 21,841 |
| Oct 20, 2025 | 259.46 | 260.82 | 246.40 | 247.20 | 247.20 | -5.29% | 44,170 |
| Oct 17, 2025 | 275.86 | 278.05 | 259.98 | 261.00 | 261.00 | -7.94% | 65,073 |
| Oct 16, 2025 | 283.00 | 292.67 | 275.50 | 283.50 | 283.50 | 2.21% | 66,297 |
| 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% | 30,779 |