Oracle Corporation (BVMF:ORCL34)
Brazil · Delayed Price · Currency is BRL 226.32
-12.16 (-5.10%)
At close: Aug 1, 2025, 4:55 PM GMT-3
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 235.00 | 235.00 | 224.24 | 226.32 | - | -5.10% | 18,029 |
| Jul 31, 2025 | 238.48 | 242.92 | 236.52 | 238.48 | - | 2.12% | 7,353 |
| 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 |
| Jul 9, 2025 | 230.00 | 230.00 | 212.25 | 214.69 | - | 0.37% | 12,679 |
| Jul 8, 2025 | 219.03 | 219.44 | 211.71 | 213.90 | - | 0.23% | 15,445 |
| Jul 7, 2025 | 214.47 | 214.70 | 209.16 | 213.40 | - | -2.49% | 13,584 |
| Jul 4, 2025 | 216.22 | 221.25 | 216.22 | 218.85 | - | 1.22% | 8,741 |
| Jul 3, 2025 | 208.68 | 216.22 | 208.68 | 216.22 | - | 3.62% | 4,826 |
| Jul 2, 2025 | 199.99 | 208.67 | 198.00 | 208.67 | - | 4.33% | 4,851 |
| Jul 1, 2025 | 197.89 | 201.80 | 197.47 | 200.00 | - | 2.69% | 6,931 |
| Jun 30, 2025 | 204.70 | 207.21 | 194.77 | 194.77 | - | 1.61% | 12,684 |
| Jun 27, 2025 | 195.24 | 196.19 | 191.69 | 191.69 | - | -1.35% | 2,198 |
| Jun 26, 2025 | 195.25 | 196.80 | 193.68 | 194.31 | - | 0.16% | 4,020 |
| Jun 25, 2025 | 199.77 | 200.00 | 194.00 | 194.00 | - | -2.59% | 68,193 |
| Jun 24, 2025 | 191.06 | 199.15 | 190.77 | 199.15 | - | 5.26% | 29,680 |
| Jun 23, 2025 | 188.87 | 190.17 | 186.12 | 189.20 | - | 0.08% | 46,513 |
| Jun 20, 2025 | 196.60 | 196.60 | 188.76 | 189.05 | - | -3.03% | 3,807 |
| Jun 18, 2025 | 194.04 | 196.42 | 191.96 | 194.96 | - | 4.47% | 4,847 |
| Jun 17, 2025 | 190.53 | 196.64 | 186.61 | 186.61 | - | -2.06% | 25,794 |
| Jun 16, 2025 | 195.87 | 197.50 | 190.53 | 190.53 | - | -4.67% | 6,809 |
| Jun 13, 2025 | 184.09 | 199.88 | 184.09 | 199.87 | - | 8.57% | 62,078 |
| Jun 12, 2025 | 177.10 | 187.43 | 174.71 | 184.09 | - | 10.82% | 37,047 |
| Jun 11, 2025 | 164.01 | 166.12 | 163.19 | 166.12 | - | 1.29% | 1,381 |
| Jun 10, 2025 | 163.11 | 165.03 | 162.00 | 164.00 | - | 0.94% | 14,396 |
| Jun 9, 2025 | 163.00 | 166.55 | 161.93 | 162.48 | - | -2.71% | 4,820 |
| Jun 6, 2025 | 161.04 | 167.00 | 160.75 | 167.00 | - | 5.26% | 7,627 |
| Jun 5, 2025 | 157.60 | 160.64 | 157.12 | 158.66 | - | 0.74% | 5,560 |
| Jun 4, 2025 | 158.51 | 159.59 | 157.50 | 157.50 | - | -0.38% | 797 |
| Jun 3, 2025 | 157.19 | 158.92 | 157.11 | 158.10 | - | 0.71% | 4,854 |
| Jun 2, 2025 | 154.05 | 157.98 | 154.05 | 156.99 | - | -0.13% | 1,657 |
| May 30, 2025 | 152.67 | 157.59 | 152.67 | 157.20 | - | 0.91% | 5,549 |
| May 29, 2025 | 157.56 | 157.56 | 152.31 | 155.79 | - | -0.13% | 4,504 |
| May 28, 2025 | 152.95 | 156.00 | 152.95 | 156.00 | - | 3.04% | 858 |
| May 27, 2025 | 148.68 | 152.94 | 148.68 | 151.40 | - | 1.83% | 1,577 |
| May 26, 2025 | 144.00 | 148.72 | 144.00 | 148.68 | - | -0.28% | 1,989 |
| May 23, 2025 | 150.36 | 150.36 | 146.87 | 149.09 | - | -0.84% | 13,122 |