Oracle Corporation (BVMF:ORCL34)
Brazil · Delayed Price · Currency is BRL 113.50
-6.90 (-5.73%)
At close: Oct 8, 2026
BVMF:ORCL34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 120.40 | 120.40 | 112.76 | 113.50 | 113.50 | -5.73% | 169,161 |
| Oct 7, 2026 | 119.09 | 120.72 | 117.76 | 120.40 | 120.40 | -0.17% | 72,498 |
| Oct 6, 2026 | 121.03 | 122.01 | 118.40 | 120.60 | 120.60 | 1.43% | 79,403 |
| Oct 5, 2026 | 119.73 | 121.43 | 118.15 | 118.90 | 118.90 | -4.83% | 115,657 |
| Oct 2, 2026 | 122.00 | 126.00 | 121.99 | 124.94 | 124.94 | 4.20% | 94,362 |
| Oct 1, 2026 | 120.10 | 121.04 | 117.25 | 119.90 | 119.90 | 0.35% | 83,263 |
| Sep 30, 2026 | 119.78 | 119.78 | 116.50 | 119.48 | 119.48 | -1.01% | 99,583 |
| Sep 29, 2026 | 115.80 | 124.92 | 115.00 | 120.70 | 120.70 | 3.61% | 314,634 |
| Sep 28, 2026 | 117.98 | 117.99 | 114.69 | 116.50 | 116.50 | -2.09% | 135,869 |
| Sep 25, 2026 | 121.20 | 122.00 | 118.73 | 118.99 | 118.99 | -1.66% | 110,464 |
| Sep 24, 2026 | 119.50 | 121.42 | 115.25 | 121.00 | 121.00 | -3.28% | 251,992 |
| Sep 23, 2026 | 126.93 | 127.20 | 124.26 | 125.10 | 125.10 | -1.24% | 125,498 |
| Sep 22, 2026 | 128.00 | 131.09 | 126.58 | 126.67 | 126.67 | 0.77% | 65,400 |
| Sep 21, 2026 | 127.57 | 127.67 | 124.44 | 125.70 | 125.70 | -0.48% | 106,571 |
| Sep 18, 2026 | 129.30 | 129.30 | 124.11 | 126.30 | 126.30 | -2.32% | 160,450 |
| Sep 17, 2026 | 126.00 | 130.75 | 125.52 | 129.30 | 129.30 | 5.12% | 146,208 |
| Sep 16, 2026 | 122.08 | 126.00 | 119.77 | 123.00 | 123.00 | 1.42% | 209,399 |
| Sep 15, 2026 | 123.58 | 124.04 | 120.39 | 121.28 | 121.28 | -1.88% | 171,214 |
| Sep 14, 2026 | 123.77 | 125.18 | 121.77 | 123.60 | 123.60 | -3.47% | 291,121 |
| Sep 11, 2026 | 139.96 | 140.73 | 127.89 | 128.04 | 128.04 | -2.33% | 579,446 |
| Sep 10, 2026 | 136.01 | 136.41 | 130.60 | 131.10 | 131.10 | -4.61% | 131,261 |
| Sep 9, 2026 | 139.80 | 140.00 | 136.31 | 137.43 | 137.43 | 0.13% | 130,064 |
| Sep 8, 2026 | 141.43 | 144.45 | 136.70 | 137.25 | 137.25 | 2.49% | 465,169 |
| Sep 4, 2026 | 135.00 | 137.10 | 133.92 | 133.92 | 133.92 | 2.46% | 164,522 |
| Sep 3, 2026 | 126.00 | 133.30 | 124.84 | 130.70 | 130.70 | 4.68% | 234,850 |
| Sep 2, 2026 | 122.57 | 124.98 | 120.00 | 124.86 | 124.86 | 2.69% | 200,443 |
| Sep 1, 2026 | 127.83 | 127.84 | 120.12 | 121.59 | 121.59 | -6.25% | 190,625 |
| Aug 31, 2026 | 130.11 | 130.76 | 127.35 | 129.70 | 129.70 | -0.79% | 47,331 |
| Aug 28, 2026 | 130.45 | 133.50 | 130.07 | 130.73 | 130.73 | 0.21% | 41,422 |
| Aug 27, 2026 | 129.07 | 132.00 | 127.38 | 130.45 | 130.45 | 1.33% | 51,650 |
| Aug 26, 2026 | 125.50 | 130.50 | 125.50 | 128.74 | 128.74 | 3.74% | 97,647 |
| Aug 25, 2026 | 123.65 | 125.61 | 122.35 | 124.10 | 124.10 | 1.72% | 110,988 |
| Aug 24, 2026 | 126.48 | 126.48 | 121.49 | 122.00 | 122.00 | -2.80% | 160,144 |
| Aug 21, 2026 | 123.23 | 127.79 | 123.23 | 125.51 | 125.51 | 2.88% | 77,808 |
| Aug 20, 2026 | 124.50 | 126.49 | 122.00 | 122.00 | 122.00 | -2.01% | 109,257 |
| Aug 19, 2026 | 123.79 | 125.82 | 118.55 | 124.50 | 124.50 | 0.30% | 59,048 |
| Aug 18, 2026 | 126.41 | 126.50 | 123.72 | 124.13 | 124.13 | -2.83% | 145,531 |
| Aug 17, 2026 | 130.00 | 130.20 | 126.36 | 127.74 | 127.74 | -2.49% | 75,058 |
| Aug 14, 2026 | 135.54 | 135.54 | 129.60 | 131.00 | 131.00 | -2.24% | 105,508 |
| Aug 13, 2026 | 132.99 | 137.45 | 130.98 | 134.00 | 134.00 | 1.32% | 77,341 |
| Aug 12, 2026 | 129.00 | 133.15 | 127.51 | 132.25 | 132.25 | 6.64% | 201,541 |
| Aug 11, 2026 | 129.90 | 129.90 | 123.50 | 124.01 | 124.01 | -4.24% | 126,429 |
| Aug 10, 2026 | 125.00 | 129.50 | 124.60 | 129.50 | 129.50 | 4.44% | 175,535 |
| Aug 7, 2026 | 123.85 | 124.74 | 121.10 | 124.00 | 124.00 | 1.84% | 149,356 |
| Aug 6, 2026 | 120.00 | 124.50 | 118.00 | 121.76 | 121.76 | -1.01% | 75,617 |
| Aug 5, 2026 | 125.00 | 125.00 | 121.52 | 123.00 | 123.00 | -1.17% | 70,949 |
| Aug 4, 2026 | 119.87 | 126.64 | 117.98 | 124.45 | 124.45 | 2.81% | 143,655 |
| Aug 3, 2026 | 112.20 | 121.05 | 109.99 | 121.05 | 121.05 | 9.55% | 215,645 |
| Jul 31, 2026 | 107.80 | 110.50 | 106.99 | 110.50 | 110.50 | 2.67% | 77,997 |
| Jul 30, 2026 | 102.12 | 108.29 | 102.12 | 107.63 | 107.63 | 6.64% | 296,177 |