Skip to main content
logo
Oracle Corporation (BVMF:ORCL34)
Brazil flag Brazil · Delayed Price · Currency is BRL
128.60
+11.99 (10.28%)
Last updated: Oct 28, 2026, 5:50 PM GMT-3

BVMF:ORCL34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2026117.78132.34114.90128.60128.6010.28%459,511
Oct 27, 2026113.98117.77113.31116.61116.613.67%99,187
Oct 26, 2026115.00116.37112.48112.48112.487.64%212,968
Oct 23, 2026105.77107.45104.50104.50104.50-0.21%61,294
Oct 22, 2026106.03107.45103.37104.72104.72-2.86%153,171
Oct 21, 2026111.16111.75107.37107.80107.80-1.10%51,368
Oct 20, 2026108.00112.24106.90109.00109.000.48%172,709
Oct 19, 2026109.50110.75108.48108.48108.48-0.02%63,925
Oct 16, 2026114.50114.50107.88108.50108.50-5.16%185,953
Oct 15, 2026108.99114.50107.76114.40114.404.58%350,715
Oct 14, 2026118.66118.66108.60109.39109.39-8.50%373,997
Oct 13, 2026114.87120.69113.50119.55119.551.87%218,272
Oct 9, 2026114.00119.02114.00117.35117.353.65%149,415
Oct 8, 2026120.40120.40112.76113.50113.22-5.73%169,161
Oct 7, 2026119.09120.72117.76120.40120.11-0.17%72,498
Oct 6, 2026121.03122.01118.40120.60120.301.43%79,403
Oct 5, 2026119.73121.43118.15118.90118.61-4.83%115,657
Oct 2, 2026122.00126.00121.99124.94124.634.20%94,362
Oct 1, 2026120.10121.04117.25119.90119.610.35%82,436
Sep 30, 2026119.78119.78116.50119.48119.19-1.01%99,283
Sep 29, 2026115.80124.92115.00120.70120.403.61%314,634
Sep 28, 2026117.98117.99114.69116.50116.21-2.09%135,869
Sep 25, 2026121.20122.00118.73118.99118.70-1.66%110,464
Sep 24, 2026119.50121.42115.25121.00120.70-3.28%251,867
Sep 23, 2026126.93127.20124.26125.10124.79-1.24%125,498
Sep 22, 2026128.00131.09126.58126.67126.360.77%65,400
Sep 21, 2026127.57127.67124.44125.70125.39-0.48%106,571
Sep 18, 2026129.30129.30124.11126.30125.99-2.32%160,450
Sep 17, 2026126.00130.75125.52129.30128.985.12%146,208
Sep 16, 2026122.08126.00119.77123.00122.701.42%209,399
Sep 15, 2026123.58124.04120.39121.28120.98-1.88%171,214
Sep 14, 2026123.77125.18121.77123.60123.30-3.47%291,121
Sep 11, 2026139.96140.73127.89128.04127.73-2.33%579,446
Sep 10, 2026136.01136.41130.60131.10130.78-4.61%131,261
Sep 9, 2026139.80140.00136.31137.43137.090.13%130,064
Sep 8, 2026141.43144.45136.70137.25136.912.49%465,169
Sep 4, 2026135.00137.10133.92133.92133.592.46%164,522
Sep 3, 2026126.00133.30124.84130.70130.384.68%234,850
Sep 2, 2026122.57124.98120.00124.86124.552.69%200,443
Sep 1, 2026127.83127.84120.12121.59121.29-6.25%190,625
Aug 31, 2026130.11130.76127.35129.70129.38-0.79%47,331
Aug 28, 2026130.45133.50130.07130.73130.410.21%41,422
Aug 27, 2026129.07132.00127.38130.45130.131.33%51,650
Aug 26, 2026125.50130.50125.50128.74128.423.74%97,647
Aug 25, 2026123.65125.61122.35124.10123.801.72%110,988
Aug 24, 2026126.48126.48121.49122.00121.70-2.80%160,144
Aug 21, 2026123.23127.79123.23125.51125.202.88%77,808
Aug 20, 2026124.50126.49122.00122.00121.70-2.01%109,257
Aug 19, 2026123.79125.82118.55124.50124.200.30%59,048
Aug 18, 2026126.41126.50123.72124.13123.83-2.83%145,531