Oracle Corporation (BVMF:ORCL34)
Brazil · Delayed Price · Currency is BRL 122.92
+1.73 (1.43%)
At close: Feb 6, 2026
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 175.99 | 181.88 | 168.57 | 178.27 | 177.95 | -10.86% | 208,977 |
| Dec 10, 2025 | 201.50 | 205.13 | 198.97 | 200.00 | 199.64 | -0.27% | 43,546 |
| Dec 9, 2025 | 202.98 | 202.98 | 198.80 | 200.55 | 200.19 | 0.38% | 30,865 |
| Dec 8, 2025 | 198.16 | 202.95 | 196.57 | 199.80 | 199.45 | 0.91% | 99,527 |
| Dec 5, 2025 | 193.17 | 198.00 | 190.58 | 198.00 | 197.65 | 3.94% | 128,139 |
| Dec 4, 2025 | 184.88 | 190.60 | 182.17 | 190.50 | 190.16 | 3.45% | 25,028 |
| Dec 3, 2025 | 181.02 | 184.15 | 176.90 | 184.15 | 183.82 | 3.57% | 43,063 |
| Dec 2, 2025 | 179.86 | 186.00 | 177.80 | 177.80 | 177.48 | -0.15% | 17,526 |
| Dec 1, 2025 | 176.58 | 180.89 | 175.05 | 178.07 | 177.75 | 0.03% | 40,710 |
| Nov 28, 2025 | 178.60 | 180.28 | 175.80 | 178.01 | 177.69 | -2.19% | 9,641 |
| Nov 27, 2025 | 182.70 | 184.99 | 181.15 | 182.00 | 181.68 | -1.62% | 4,419 |
| Nov 26, 2025 | 181.00 | 189.36 | 180.88 | 185.00 | 184.67 | 4.46% | 57,319 |
| Nov 25, 2025 | 178.00 | 178.61 | 167.47 | 177.10 | 176.79 | -2.02% | 58,827 |