Skip to main content
logo
Oracle Corporation (BVMF:ORCL34)
Brazil flag Brazil · Delayed Price · Currency is BRL
127.67
-1.68 (-1.30%)
At close: Jun 29, 2026

BVMF:ORCL34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 2026132.90133.44125.55127.67127.67-1.30%106,874
Jun 26, 2026129.95132.44128.25129.35129.35-1.26%46,289
Jun 25, 2026138.32138.32130.30131.00131.00-5.24%107,999
Jun 24, 2026143.00143.67135.00138.25138.25-3.79%121,345
Jun 23, 2026144.50150.31142.63143.70143.70-5.46%82,642
Jun 22, 2026161.10161.10149.56152.00152.00-4.70%51,583
Jun 19, 2026158.30160.98158.30159.50159.500.75%5,023
Jun 18, 2026157.60162.13152.66158.31158.310.96%33,326
Jun 17, 2026159.79160.23155.69156.80156.80-2.00%84,534
Jun 16, 2026162.07164.96158.42160.00160.00-1.28%60,268
Jun 15, 2026158.00164.36156.81162.07162.074.93%86,592
Jun 12, 2026157.57157.57151.71154.46154.46-1.00%213,572
Jun 11, 2026157.65158.04150.90156.02156.02-7.99%444,580
Jun 10, 2026176.99182.60169.57169.57169.57-4.66%218,306
Jun 9, 2026183.01189.57171.30177.85177.85-2.60%167,603
Jun 8, 2026186.93188.78180.80182.60182.600.28%43,604
Jun 5, 2026196.99198.15179.80182.09182.09-5.65%118,993
Jun 3, 2026203.40203.82192.48193.00193.00-5.11%74,161
Jun 2, 2026198.13208.00197.61203.40203.40-1.79%115,142
Jun 1, 2026194.15209.06188.74207.10207.109.87%250,463
May 29, 2026178.29188.50175.27188.50188.5010.56%144,822
May 28, 2026162.28171.64162.28170.50170.506.06%121,751
May 27, 2026163.19163.19158.35160.76160.76-0.50%48,520
May 26, 2026161.18163.26159.35161.57161.57-0.76%24,403
May 25, 2026160.22164.04157.97162.81162.811.62%16,100
May 22, 2026158.01164.20158.01160.22160.221.29%51,269
May 21, 2026157.00160.63156.47158.18158.181.15%156,875
May 20, 2026153.93156.38150.54156.38156.382.61%67,742
May 19, 2026153.39158.00152.15152.40152.40-2.13%29,438
May 18, 2026161.30161.30153.20155.71155.71-4.14%65,504
May 15, 2026162.16165.37158.95162.43162.43-0.04%60,931
May 14, 2026159.99166.45154.48162.50162.503.35%116,034
May 13, 2026152.80159.10152.17157.23157.233.75%128,868
May 12, 2026155.27158.28147.80151.55151.55-4.03%132,215
May 11, 2026158.90159.62155.08157.92157.92-0.80%36,948
May 8, 2026158.40161.42155.42159.20159.20-0.29%110,524
May 7, 2026162.10163.74156.65159.66159.660.61%119,904
May 6, 2026152.00159.29150.00158.69158.695.23%104,961
May 5, 2026151.72152.52147.05150.80150.801.41%72,772
May 4, 2026144.86151.31143.97148.70148.7010.48%151,159
Apr 30, 2026137.87137.87133.22134.59134.59-1.40%73,964
Apr 29, 2026139.99139.99134.36136.50136.50-1.90%20,607
Apr 28, 2026134.35140.22133.40139.14139.14-4.03%155,594
Apr 27, 2026143.50144.98139.40144.98144.980.96%45,800
Apr 24, 2026149.70151.00140.93143.60143.60-1.95%99,680
Apr 23, 2026151.63151.63144.70146.46146.46-5.92%117,587
Apr 22, 2026154.90156.67151.36155.67155.676.04%105,303
Apr 20, 2026144.55147.10144.30146.80146.800.03%42,558
Apr 17, 2026150.65152.72144.34146.76146.76-1.70%98,235
Apr 16, 2026147.21150.00145.20149.30149.305.36%119,048