Oracle Corporation (BVMF:ORCL34)
Brazil · Delayed Price · Currency is BRL 184.15
+6.35 (3.57%)
At close: Dec 3, 2025
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 271.46 | 282.53 | 271.46 | 282.00 | 282.00 | 4.98% | 33,387 |
| 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% | 22,452 |
| Oct 8, 2025 | 253.40 | 259.98 | 252.99 | 257.45 | 257.15 | 2.22% | 8,088 |
| Oct 7, 2025 | 254.63 | 260.90 | 241.99 | 251.87 | 251.58 | -3.06% | 54,542 |
| Oct 6, 2025 | 256.92 | 263.20 | 256.92 | 259.83 | 259.53 | 2.41% | 12,177 |
| Oct 3, 2025 | 259.78 | 262.72 | 253.60 | 253.72 | 253.43 | -1.35% | 22,814 |
| Oct 2, 2025 | 260.61 | 262.00 | 254.79 | 257.20 | 256.90 | - | 37,888 |
| Oct 1, 2025 | 247.00 | 257.50 | 246.00 | 257.20 | 256.90 | 3.50% | 26,966 |
| Sep 30, 2025 | 248.51 | 251.00 | 244.55 | 248.51 | 248.22 | -0.52% | 31,886 |
| Sep 29, 2025 | 253.49 | 254.00 | 247.87 | 249.80 | 249.51 | -0.91% | 12,901 |
| Sep 26, 2025 | 263.45 | 263.45 | 252.00 | 252.10 | 251.81 | -2.68% | 13,610 |
| Sep 25, 2025 | 263.59 | 265.60 | 256.77 | 259.03 | 258.73 | -5.12% | 27,370 |
| Sep 24, 2025 | 273.51 | 276.30 | 265.90 | 273.00 | 272.68 | -1.59% | 23,018 |