Oracle Corporation (BVMF:ORCL34)
Brazil · Delayed Price · Currency is BRL 122.17
-7.27 (-5.62%)
Last updated: Feb 27, 2026, 4:30 PM GMT-3
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 173.75 | 174.87 | 171.65 | 171.65 | 171.35 | -0.22% | 10,225 |
| Jan 6, 2026 | 174.82 | 174.82 | 170.85 | 172.02 | 171.71 | -0.61% | 23,121 |
| Jan 5, 2026 | 180.20 | 182.26 | 173.08 | 173.08 | 172.77 | -1.73% | 23,384 |
| Jan 2, 2026 | 182.39 | 182.39 | 175.80 | 176.12 | 175.81 | -2.47% | 20,498 |
| Dec 30, 2025 | 181.87 | 181.87 | 178.72 | 180.58 | 180.26 | -1.32% | 20,789 |
| Dec 29, 2025 | 181.20 | 184.00 | 179.00 | 183.00 | 182.68 | -1.03% | 19,608 |
| Dec 26, 2025 | 181.01 | 185.00 | 180.33 | 184.90 | 184.57 | 3.18% | 23,302 |
| Dec 23, 2025 | 184.73 | 184.73 | 177.84 | 179.20 | 178.88 | -2.62% | 18,538 |
| Dec 22, 2025 | 182.00 | 185.18 | 178.50 | 184.02 | 183.69 | 2.81% | 34,885 |
| Dec 19, 2025 | 172.66 | 179.49 | 171.50 | 178.99 | 178.67 | 7.96% | 53,926 |
| Dec 18, 2025 | 166.19 | 170.02 | 164.50 | 165.80 | 165.51 | 1.96% | 60,940 |
| Dec 17, 2025 | 174.75 | 175.09 | 162.62 | 162.62 | 162.33 | -5.19% | 95,323 |
| Dec 16, 2025 | 168.20 | 172.96 | 166.65 | 171.52 | 171.22 | 1.98% | 43,197 |
| Dec 15, 2025 | 170.96 | 174.49 | 163.74 | 168.19 | 167.89 | -1.92% | 107,405 |
| Dec 12, 2025 | 178.97 | 178.97 | 168.37 | 171.48 | 171.18 | -3.81% | 132,970 |