Oracle Corporation (BVMF:ORCL34)
Brazil · Delayed Price · Currency is BRL 265.50
-5.05 (-1.87%)
At close: Sep 17, 2025
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 270.20 | 271.90 | 260.53 | 265.50 | - | -1.87% | 20,131 |
| Sep 16, 2025 | 277.02 | 283.10 | 267.45 | 270.55 | - | 1.41% | 22,086 |
| Sep 15, 2025 | 268.20 | 273.68 | 263.61 | 266.80 | - | 1.98% | 39,821 |
| Sep 12, 2025 | 275.49 | 275.49 | 260.56 | 261.61 | - | -5.68% | 29,367 |
| Sep 11, 2025 | 300.96 | 301.92 | 273.81 | 277.36 | - | -7.84% | 46,877 |
| Sep 10, 2025 | 294.00 | 311.13 | 282.33 | 300.96 | - | 18.96% | 136,877 |
| Sep 9, 2025 | 219.09 | 253.00 | 212.04 | 253.00 | - | 16.64% | 10,338 |
| Sep 8, 2025 | 215.00 | 218.75 | 214.10 | 216.91 | - | 4.28% | 24,039 |
| Sep 5, 2025 | 206.28 | 211.60 | 203.38 | 208.01 | - | 2.79% | 4,953 |
| Sep 4, 2025 | 202.01 | 203.42 | 199.95 | 202.37 | - | -0.22% | 9,355 |
| Sep 3, 2025 | 204.50 | 205.15 | 201.88 | 202.82 | - | -0.82% | 2,469 |
| Sep 2, 2025 | 206.00 | 206.00 | 200.50 | 204.50 | - | -0.73% | 3,195 |
| Sep 1, 2025 | 205.21 | 206.94 | 200.01 | 206.00 | - | 1.39% | 4,449 |
| Aug 29, 2025 | 216.30 | 216.30 | 202.00 | 203.17 | - | -5.52% | 12,333 |
| Aug 28, 2025 | 212.01 | 217.62 | 212.01 | 215.05 | - | 1.07% | 3,943 |
| Aug 27, 2025 | 212.00 | 214.21 | 211.25 | 212.77 | - | 0.36% | 6,288 |
| Aug 26, 2025 | 214.23 | 214.23 | 211.31 | 212.00 | - | - | 22,743 |
| Aug 25, 2025 | 215.16 | 215.31 | 212.01 | 212.01 | - | -0.47% | 32,748 |
| Aug 22, 2025 | 214.33 | 215.20 | 211.48 | 213.02 | - | 0.20% | 2,720 |
| Aug 21, 2025 | 210.01 | 215.15 | 210.01 | 212.60 | - | -0.56% | 1,466 |
| Aug 20, 2025 | 213.00 | 214.45 | 208.20 | 213.80 | - | -0.09% | 5,741 |
| Aug 19, 2025 | 224.94 | 226.50 | 212.82 | 214.00 | - | -4.86% | 4,927 |
| Aug 18, 2025 | 225.17 | 225.17 | 219.88 | 224.94 | - | 0.88% | 12,254 |
| Aug 15, 2025 | 220.23 | 224.85 | 219.45 | 222.98 | - | 1.25% | 5,875 |
| Aug 14, 2025 | 219.10 | 224.35 | 218.30 | 220.23 | - | 0.52% | 4,912 |
| Aug 13, 2025 | 229.77 | 231.65 | 218.75 | 219.10 | - | -3.23% | 7,715 |
| Aug 12, 2025 | 232.19 | 232.19 | 225.99 | 226.41 | - | -1.00% | 1,635 |
| Aug 11, 2025 | 226.30 | 231.73 | 223.78 | 228.70 | - | 1.07% | 4,618 |
| Aug 8, 2025 | 227.00 | 227.00 | 224.01 | 226.28 | - | 0.75% | 3,486 |
| Aug 7, 2025 | 236.17 | 236.17 | 223.97 | 224.60 | - | -3.81% | 4,473 |
| Aug 6, 2025 | 237.18 | 237.18 | 229.83 | 233.50 | - | -0.76% | 2,126 |
| Aug 5, 2025 | 235.10 | 237.20 | 230.95 | 235.29 | - | 1.36% | 6,092 |
| Aug 4, 2025 | 226.32 | 232.14 | 225.18 | 232.14 | - | 2.57% | 6,144 |
| Aug 1, 2025 | 235.00 | 235.00 | 224.24 | 226.32 | - | -5.10% | 8,237 |
| Jul 31, 2025 | 238.48 | 242.92 | 236.52 | 238.48 | - | 2.12% | 7,709 |
| Jul 30, 2025 | 233.83 | 234.25 | 228.64 | 233.54 | - | 0.97% | 2,930 |
| Jul 29, 2025 | 229.31 | 235.33 | 229.26 | 231.30 | - | 1.00% | 8,779 |
| Jul 28, 2025 | 230.00 | 230.77 | 227.01 | 229.00 | - | 1.68% | 9,044 |
| Jul 25, 2025 | 222.67 | 227.52 | 222.67 | 225.21 | - | 1.14% | 3,455 |
| Jul 24, 2025 | 224.65 | 224.85 | 222.08 | 222.67 | - | 0.30% | 76,850 |
| Jul 23, 2025 | 222.30 | 224.54 | 221.60 | 222.00 | - | 0.74% | 46,052 |
| Jul 22, 2025 | 225.18 | 225.35 | 219.19 | 220.38 | - | -2.12% | 5,851 |
| Jul 21, 2025 | 229.38 | 229.38 | 225.16 | 225.16 | - | -1.84% | 5,912 |
| Jul 18, 2025 | 230.77 | 231.54 | 226.55 | 229.38 | - | -0.60% | 3,403 |
| Jul 17, 2025 | 226.60 | 234.22 | 225.56 | 230.77 | - | 3.14% | 8,970 |
| Jul 16, 2025 | 219.88 | 223.75 | 216.92 | 223.75 | - | 3.30% | 9,456 |
| Jul 15, 2025 | 221.74 | 221.74 | 212.31 | 216.60 | - | 1.21% | 9,730 |
| Jul 14, 2025 | 213.15 | 214.13 | 208.60 | 214.00 | - | 0.40% | 5,404 |
| Jul 11, 2025 | 217.62 | 217.62 | 212.74 | 213.15 | - | -2.06% | 3,296 |
| Jul 10, 2025 | 221.01 | 222.41 | 215.69 | 217.64 | - | 1.37% | 18,688 |