Oracle Corporation (BVMF:ORCL34)
Brazil · Delayed Price · Currency is BRL 257.45
+5.58 (2.22%)
At close: Oct 7, 2025
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 273.99 | 279.00 | 267.50 | 268.62 | 268.62 | -0.53% | 69,869 |
| 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 |
| Sep 3, 2025 | 204.50 | 205.15 | 201.88 | 202.82 | 202.58 | -0.82% | 2,469 |
| Sep 2, 2025 | 206.00 | 206.00 | 200.50 | 204.50 | 204.26 | -0.73% | 2,886 |
| Sep 1, 2025 | 205.21 | 206.94 | 200.01 | 206.00 | 205.76 | 1.39% | 4,449 |
| Aug 29, 2025 | 216.30 | 216.30 | 202.00 | 203.17 | 202.93 | -5.52% | 12,333 |
| Aug 28, 2025 | 212.01 | 217.62 | 212.01 | 215.05 | 214.79 | 1.07% | 3,914 |
| Aug 27, 2025 | 212.00 | 214.21 | 211.25 | 212.77 | 212.52 | 0.36% | 5,496 |
| Aug 26, 2025 | 214.23 | 214.23 | 211.31 | 212.00 | 211.75 | - | 22,662 |
| Aug 25, 2025 | 215.16 | 215.31 | 212.01 | 212.01 | 211.76 | -0.47% | 32,678 |
| Aug 22, 2025 | 214.33 | 215.20 | 211.48 | 213.02 | 212.77 | 0.20% | 2,720 |
| Aug 21, 2025 | 210.01 | 215.15 | 210.01 | 212.60 | 212.35 | -0.56% | 1,420 |
| Aug 20, 2025 | 213.00 | 214.45 | 208.20 | 213.80 | 213.55 | -0.09% | 5,425 |
| Aug 19, 2025 | 224.94 | 226.50 | 212.82 | 214.00 | 213.75 | -4.86% | 4,427 |
| Aug 18, 2025 | 225.17 | 225.17 | 219.88 | 224.94 | 224.67 | 0.88% | 12,253 |
| Aug 15, 2025 | 220.23 | 224.85 | 219.45 | 222.98 | 222.72 | 1.25% | 5,875 |
| Aug 14, 2025 | 219.10 | 224.35 | 218.30 | 220.23 | 219.97 | 0.52% | 4,622 |
| Aug 13, 2025 | 229.77 | 231.65 | 218.75 | 219.10 | 218.84 | -3.23% | 7,265 |
| Aug 12, 2025 | 232.19 | 232.19 | 225.99 | 226.41 | 226.14 | -1.00% | 1,499 |
| Aug 11, 2025 | 226.30 | 231.73 | 223.78 | 228.70 | 228.43 | 1.07% | 4,580 |
| Aug 8, 2025 | 227.00 | 227.00 | 224.01 | 226.28 | 226.01 | 0.75% | 3,486 |
| Aug 7, 2025 | 236.17 | 236.17 | 223.97 | 224.60 | 224.33 | -3.81% | 4,343 |
| Aug 6, 2025 | 237.18 | 237.18 | 229.83 | 233.50 | 233.22 | -0.76% | 2,126 |
| Aug 5, 2025 | 235.10 | 237.20 | 230.95 | 235.29 | 235.01 | 1.36% | 6,081 |
| Aug 4, 2025 | 226.32 | 232.14 | 225.18 | 232.14 | 231.86 | 2.57% | 5,830 |