Oracle Corporation (BVMF:ORCL34)
Brazil · Delayed Price · Currency is BRL 139.14
-5.84 (-4.03%)
At close: Apr 28, 2026
BVMF:ORCL34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 134.35 | 140.22 | 133.40 | 139.14 | 139.14 | -4.03% | 155,594 |
| Apr 27, 2026 | 143.50 | 144.98 | 139.40 | 144.98 | 144.98 | 0.96% | 45,824 |
| Apr 24, 2026 | 149.70 | 151.00 | 140.93 | 143.60 | 143.60 | -1.95% | 99,680 |
| Apr 23, 2026 | 151.63 | 151.63 | 144.70 | 146.46 | 146.46 | -5.92% | 117,587 |
| Apr 22, 2026 | 154.90 | 156.67 | 151.36 | 155.67 | 155.67 | 6.04% | 105,303 |
| Apr 20, 2026 | 144.55 | 147.10 | 144.30 | 146.80 | 146.80 | 0.03% | 42,558 |
| Apr 17, 2026 | 150.65 | 152.72 | 144.34 | 146.76 | 146.76 | -1.70% | 98,235 |
| Apr 16, 2026 | 147.21 | 150.00 | 145.20 | 149.30 | 149.30 | 5.36% | 119,048 |
| Apr 15, 2026 | 137.95 | 143.68 | 137.85 | 141.70 | 141.70 | 4.67% | 61,904 |
| Apr 14, 2026 | 136.00 | 140.32 | 134.38 | 135.38 | 135.38 | 4.31% | 120,963 |
| Apr 13, 2026 | 115.00 | 129.78 | 115.00 | 129.78 | 129.78 | 12.27% | 124,090 |
| Apr 10, 2026 | 116.50 | 119.00 | 112.75 | 115.60 | 115.60 | -0.56% | 126,412 |
| Apr 9, 2026 | 122.73 | 122.73 | 115.20 | 116.25 | 116.25 | -4.33% | 73,390 |
| Apr 8, 2026 | 127.00 | 128.00 | 121.51 | 121.51 | 121.23 | -2.01% | 66,032 |
| Apr 7, 2026 | 124.73 | 124.73 | 120.70 | 124.00 | 123.71 | -0.59% | 39,887 |
| Apr 6, 2026 | 126.48 | 126.52 | 123.57 | 124.73 | 124.44 | -0.86% | 17,794 |
| Apr 2, 2026 | 123.49 | 125.82 | 120.96 | 125.81 | 125.51 | 1.06% | 39,859 |
| Apr 1, 2026 | 128.17 | 129.48 | 124.49 | 124.49 | 124.20 | -2.25% | 25,817 |
| Mar 31, 2026 | 122.82 | 127.63 | 122.13 | 127.35 | 127.05 | 4.60% | 32,055 |
| Mar 30, 2026 | 122.92 | 122.97 | 120.09 | 121.75 | 121.46 | 0.04% | 33,571 |
| Mar 27, 2026 | 122.75 | 123.30 | 121.00 | 121.70 | 121.41 | -2.48% | 23,154 |
| Mar 26, 2026 | 125.99 | 127.37 | 124.77 | 124.80 | 124.51 | -1.81% | 16,830 |
| Mar 25, 2026 | 132.00 | 132.00 | 125.83 | 127.10 | 126.80 | -2.08% | 45,603 |
| Mar 24, 2026 | 135.50 | 135.50 | 129.00 | 129.80 | 129.50 | -3.35% | 128,302 |
| Mar 23, 2026 | 132.55 | 135.44 | 132.46 | 134.30 | 133.99 | 2.34% | 113,841 |
| Mar 20, 2026 | 134.91 | 135.20 | 131.22 | 131.23 | 130.92 | -2.73% | 32,321 |
| Mar 19, 2026 | 133.00 | 136.90 | 131.03 | 134.91 | 134.59 | 0.49% | 15,883 |
| Mar 18, 2026 | 132.79 | 134.25 | 132.22 | 134.25 | 133.94 | -0.10% | 17,430 |
| Mar 17, 2026 | 136.13 | 137.76 | 133.19 | 134.39 | 134.07 | -0.29% | 24,095 |
| Mar 16, 2026 | 137.41 | 139.34 | 134.78 | 134.78 | 134.46 | -2.81% | 35,397 |
| Mar 13, 2026 | 139.59 | 140.29 | 136.00 | 138.68 | 138.35 | 0.25% | 46,492 |
| Mar 12, 2026 | 139.60 | 145.07 | 138.34 | 138.34 | 138.02 | -1.08% | 109,833 |
| Mar 11, 2026 | 142.52 | 147.99 | 138.20 | 139.85 | 139.52 | 2.49% | 286,945 |
| Mar 10, 2026 | 131.01 | 136.45 | 128.05 | 136.45 | 136.13 | 5.22% | 160,459 |
| Mar 9, 2026 | 134.31 | 134.31 | 127.75 | 129.68 | 129.38 | -3.94% | 272,382 |
| Mar 6, 2026 | 136.38 | 139.75 | 133.19 | 135.00 | 134.68 | -0.01% | 218,313 |
| Mar 5, 2026 | 133.62 | 137.54 | 131.89 | 135.01 | 134.69 | 2.54% | 115,311 |
| Mar 4, 2026 | 131.20 | 133.50 | 129.54 | 131.67 | 131.36 | 1.64% | 26,132 |
| Mar 3, 2026 | 128.00 | 132.30 | 126.31 | 129.55 | 129.25 | 1.00% | 31,284 |
| Mar 2, 2026 | 121.78 | 129.28 | 121.50 | 128.27 | 127.97 | 3.74% | 69,705 |
| Feb 27, 2026 | 126.85 | 126.85 | 121.75 | 123.65 | 123.36 | -4.47% | 157,005 |
| Feb 26, 2026 | 125.84 | 130.40 | 125.00 | 129.44 | 129.14 | 1.11% | 110,061 |
| Feb 25, 2026 | 127.88 | 131.63 | 126.20 | 128.02 | 127.72 | 1.11% | 42,437 |
| Feb 24, 2026 | 121.20 | 126.61 | 119.90 | 126.61 | 126.31 | 3.86% | 94,135 |
| Feb 23, 2026 | 126.50 | 126.60 | 119.44 | 121.90 | 121.61 | -5.28% | 82,974 |
| Feb 20, 2026 | 138.12 | 138.12 | 127.30 | 128.70 | 128.40 | -5.89% | 144,784 |
| Feb 19, 2026 | 134.40 | 139.04 | 134.40 | 136.75 | 136.43 | 0.83% | 142,822 |
| Feb 18, 2026 | 138.00 | 138.00 | 135.09 | 135.62 | 135.30 | -3.23% | 26,940 |
| Feb 13, 2026 | 137.60 | 141.15 | 135.33 | 140.15 | 139.82 | 1.85% | 21,471 |
| Feb 12, 2026 | 136.55 | 137.75 | 132.50 | 137.60 | 137.28 | 0.77% | 19,417 |