Oracle Corporation (BVMF:ORCL34)
Brazil · Delayed Price · Currency is BRL 216.45
+3.68 (1.73%)
Last updated: Aug 28, 2025, 12:23 PM GMT-3
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 212.01 | 217.62 | 212.01 | 215.05 | - | 1.07% | 2,470 |
| Aug 27, 2025 | 212.00 | 214.21 | 211.25 | 212.77 | - | 0.36% | 5,496 |
| 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 |
| 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 |