Oracle Corporation (BVMF:ORCL34)
Brazil
· Delayed Price · Currency is BRL 190.50
+6.35 (3.45%)
At close: Dec 4, 2025
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 193.17 | 198.00 | 190.58 | 198.00 | 198.00 | 3.94% | 128,139 |
| Dec 4, 2025 | 184.88 | 190.60 | 182.17 | 190.50 | 190.50 | 3.45% | 25,028 |
| Dec 3, 2025 | 181.02 | 184.15 | 176.90 | 184.15 | 184.15 | 3.57% | 43,063 |
| Dec 2, 2025 | 179.86 | 186.00 | 177.80 | 177.80 | 177.80 | -0.15% | 17,526 |
| Dec 1, 2025 | 176.58 | 180.89 | 175.05 | 178.07 | 178.07 | 0.03% | 40,710 |
| Nov 28, 2025 | 178.60 | 180.28 | 175.80 | 178.01 | 178.01 | -2.19% | 9,641 |
| Nov 27, 2025 | 182.70 | 184.99 | 181.15 | 182.00 | 182.00 | -1.62% | 4,419 |
| Nov 26, 2025 | 181.00 | 189.36 | 180.88 | 185.00 | 185.00 | 4.46% | 57,319 |
| Nov 25, 2025 | 178.00 | 178.61 | 167.47 | 177.10 | 177.10 | -2.02% | 58,827 |
| Nov 24, 2025 | 180.05 | 182.64 | 174.70 | 180.76 | 180.76 | 1.40% | 42,413 |
| Nov 21, 2025 | 187.00 | 189.02 | 175.14 | 178.26 | 178.26 | -11.75% | 112,411 |
| Nov 19, 2025 | 191.02 | 202.18 | 191.02 | 201.99 | 201.99 | 3.65% | 23,998 |
| Nov 18, 2025 | 194.99 | 198.00 | 191.15 | 194.88 | 194.88 | -0.27% | 54,962 |
| Nov 17, 2025 | 197.01 | 197.01 | 191.60 | 195.41 | 195.41 | -0.81% | 23,646 |
| Nov 14, 2025 | 187.72 | 200.36 | 186.27 | 197.00 | 197.00 | 2.32% | 60,382 |
| Nov 13, 2025 | 200.16 | 200.16 | 190.62 | 192.53 | 192.53 | -5.02% | 54,868 |
| Nov 12, 2025 | 207.95 | 209.40 | 199.70 | 202.70 | 202.70 | -2.52% | 50,528 |
| Nov 11, 2025 | 210.01 | 210.31 | 201.56 | 207.95 | 207.95 | -2.78% | 42,550 |
| Nov 10, 2025 | 217.50 | 218.50 | 209.93 | 213.90 | 213.90 | 0.30% | 77,545 |
| Nov 7, 2025 | 215.84 | 215.84 | 206.76 | 213.25 | 213.25 | -1.20% | 54,574 |
| Nov 6, 2025 | 223.09 | 224.02 | 213.70 | 215.84 | 215.84 | -3.25% | 78,523 |
| Nov 5, 2025 | 220.51 | 225.50 | 220.51 | 223.09 | 223.09 | 0.62% | 24,558 |
| Nov 4, 2025 | 231.34 | 231.34 | 221.00 | 221.71 | 221.71 | -4.17% | 32,041 |
| Nov 3, 2025 | 238.52 | 238.52 | 228.89 | 231.35 | 231.35 | -2.03% | 30,384 |
| Oct 31, 2025 | 234.12 | 238.86 | 230.49 | 236.15 | 236.15 | 2.33% | 29,276 |
| Oct 30, 2025 | 249.36 | 249.36 | 230.78 | 230.78 | 230.78 | -6.57% | 44,471 |
| Oct 29, 2025 | 252.45 | 252.45 | 241.71 | 247.00 | 247.00 | -2.25% | 26,812 |
| Oct 28, 2025 | 254.63 | 256.01 | 251.00 | 252.68 | 252.68 | 0.23% | 17,884 |
| Oct 27, 2025 | 257.97 | 257.97 | 251.00 | 252.10 | 252.10 | -1.91% | 14,215 |
| Oct 24, 2025 | 254.05 | 257.08 | 253.50 | 257.00 | 257.00 | 1.68% | 13,912 |
| Oct 23, 2025 | 242.46 | 253.81 | 242.46 | 252.75 | 252.75 | 2.16% | 19,892 |
| Oct 22, 2025 | 245.01 | 248.99 | 242.80 | 247.40 | 247.40 | 0.24% | 28,609 |
| Oct 21, 2025 | 248.75 | 250.90 | 245.00 | 246.80 | 246.80 | -0.16% | 21,841 |
| Oct 20, 2025 | 259.46 | 260.82 | 246.40 | 247.20 | 247.20 | -5.29% | 44,170 |
| Oct 17, 2025 | 275.86 | 278.05 | 259.98 | 261.00 | 261.00 | -7.94% | 65,073 |
| Oct 16, 2025 | 283.00 | 292.67 | 275.50 | 283.50 | 283.50 | 2.21% | 66,297 |
| Oct 15, 2025 | 277.01 | 282.53 | 272.84 | 277.37 | 277.37 | 1.23% | 17,824 |
| Oct 14, 2025 | 277.02 | 278.50 | 268.48 | 274.00 | 274.00 | -2.84% | 30,779 |
| Oct 13, 2025 | 271.46 | 282.53 | 271.46 | 282.00 | 282.00 | 4.98% | 33,387 |
| Oct 10, 2025 | 273.99 | 279.00 | 267.50 | 268.62 | 268.62 | -0.53% | 69,869 |
| Oct 9, 2025 | 260.03 | 285.00 | 257.45 | 270.05 | 270.05 | 4.89% | 22,452 |
| Oct 8, 2025 | 253.40 | 259.98 | 252.99 | 257.45 | 257.15 | 2.22% | 8,088 |
| Oct 7, 2025 | 254.63 | 260.90 | 241.99 | 251.87 | 251.58 | -3.06% | 54,542 |
| Oct 6, 2025 | 256.92 | 263.20 | 256.92 | 259.83 | 259.53 | 2.41% | 12,177 |
| Oct 3, 2025 | 259.78 | 262.72 | 253.60 | 253.72 | 253.43 | -1.35% | 22,814 |
| Oct 2, 2025 | 260.61 | 262.00 | 254.79 | 257.20 | 256.90 | - | 37,888 |
| Oct 1, 2025 | 247.00 | 257.50 | 246.00 | 257.20 | 256.90 | 3.50% | 26,966 |
| Sep 30, 2025 | 248.51 | 251.00 | 244.55 | 248.51 | 248.22 | -0.52% | 31,886 |
| Sep 29, 2025 | 253.49 | 254.00 | 247.87 | 249.80 | 249.51 | -0.91% | 12,901 |
| Sep 26, 2025 | 263.45 | 263.45 | 252.00 | 252.10 | 251.81 | -2.68% | 13,610 |
| Sep 25, 2025 | 263.59 | 265.60 | 256.77 | 259.03 | 258.73 | -5.12% | 27,370 |
| Sep 24, 2025 | 273.51 | 276.30 | 265.90 | 273.00 | 272.68 | -1.59% | 23,018 |
| Sep 23, 2025 | 295.00 | 295.00 | 273.40 | 277.40 | 277.08 | -4.69% | 88,935 |
| Sep 22, 2025 | 273.30 | 292.49 | 271.49 | 291.05 | 290.71 | 6.49% | 43,627 |
| Sep 19, 2025 | 264.00 | 273.30 | 264.00 | 273.30 | 272.98 | 3.84% | 12,239 |
| Sep 18, 2025 | 267.00 | 268.50 | 258.64 | 263.20 | 262.90 | -0.87% | 18,142 |
| Sep 17, 2025 | 270.20 | 271.90 | 260.53 | 265.50 | 265.19 | -1.87% | 20,131 |
| Sep 16, 2025 | 277.02 | 283.10 | 267.45 | 270.55 | 270.24 | 1.41% | 21,827 |
| Sep 15, 2025 | 268.20 | 273.68 | 263.61 | 266.80 | 266.49 | 1.98% | 39,398 |
| Sep 12, 2025 | 275.49 | 275.49 | 260.56 | 261.61 | 261.31 | -5.68% | 29,367 |
| Sep 11, 2025 | 300.96 | 301.92 | 273.81 | 277.36 | 277.04 | -7.84% | 46,761 |
| Sep 10, 2025 | 294.00 | 311.13 | 282.33 | 300.96 | 300.61 | 18.96% | 136,685 |
| Sep 9, 2025 | 219.09 | 253.00 | 212.04 | 253.00 | 252.71 | 16.64% | 10,304 |
| Sep 8, 2025 | 215.00 | 218.75 | 214.10 | 216.91 | 216.66 | 4.28% | 23,654 |
| Sep 5, 2025 | 206.28 | 211.60 | 203.38 | 208.01 | 207.77 | 2.79% | 4,953 |
| Sep 4, 2025 | 202.01 | 203.42 | 199.95 | 202.37 | 202.14 | -0.22% | 9,305 |
| Sep 3, 2025 | 204.50 | 205.15 | 201.88 | 202.82 | 202.59 | -0.82% | 2,469 |
| Sep 2, 2025 | 206.00 | 206.00 | 200.50 | 204.50 | 204.26 | -0.73% | 2,886 |
| Sep 1, 2025 | 205.21 | 206.94 | 200.01 | 206.00 | 205.76 | 1.39% | 4,449 |
| Aug 29, 2025 | 216.30 | 216.30 | 202.00 | 203.17 | 202.94 | -5.52% | 12,333 |
| Aug 28, 2025 | 212.01 | 217.62 | 212.01 | 215.05 | 214.80 | 1.07% | 3,914 |
| Aug 27, 2025 | 212.00 | 214.21 | 211.25 | 212.77 | 212.52 | 0.36% | 5,496 |
| Aug 26, 2025 | 214.23 | 214.23 | 211.31 | 212.00 | 211.76 | - | 22,662 |
| Aug 25, 2025 | 215.16 | 215.31 | 212.01 | 212.01 | 211.77 | -0.47% | 32,678 |
| Aug 22, 2025 | 214.33 | 215.20 | 211.48 | 213.02 | 212.77 | 0.20% | 2,720 |
| Aug 21, 2025 | 210.01 | 215.15 | 210.01 | 212.60 | 212.35 | -0.56% | 1,420 |
| Aug 20, 2025 | 213.00 | 214.45 | 208.20 | 213.80 | 213.55 | -0.09% | 5,425 |
| Aug 19, 2025 | 224.94 | 226.50 | 212.82 | 214.00 | 213.75 | -4.86% | 4,427 |
| Aug 18, 2025 | 225.17 | 225.17 | 219.88 | 224.94 | 224.68 | 0.88% | 12,253 |
| Aug 15, 2025 | 220.23 | 224.85 | 219.45 | 222.98 | 222.72 | 1.25% | 5,875 |
| Aug 14, 2025 | 219.10 | 224.35 | 218.30 | 220.23 | 219.98 | 0.52% | 4,622 |
| Aug 13, 2025 | 229.77 | 231.65 | 218.75 | 219.10 | 218.85 | -3.23% | 7,265 |
| Aug 12, 2025 | 232.19 | 232.19 | 225.99 | 226.41 | 226.15 | -1.00% | 1,499 |
| Aug 11, 2025 | 226.30 | 231.73 | 223.78 | 228.70 | 228.44 | 1.07% | 4,580 |
| Aug 8, 2025 | 227.00 | 227.00 | 224.01 | 226.28 | 226.02 | 0.75% | 3,486 |
| Aug 7, 2025 | 236.17 | 236.17 | 223.97 | 224.60 | 224.34 | -3.81% | 4,343 |
| Aug 6, 2025 | 237.18 | 237.18 | 229.83 | 233.50 | 233.23 | -0.76% | 2,126 |
| Aug 5, 2025 | 235.10 | 237.20 | 230.95 | 235.29 | 235.02 | 1.36% | 6,081 |
| Aug 4, 2025 | 226.32 | 232.14 | 225.18 | 232.14 | 231.87 | 2.57% | 5,830 |
| Aug 1, 2025 | 235.00 | 235.00 | 224.24 | 226.32 | 226.06 | -5.10% | 8,199 |
| Jul 31, 2025 | 238.48 | 242.92 | 236.52 | 238.48 | 238.20 | 2.12% | 7,353 |
| Jul 30, 2025 | 233.83 | 234.25 | 228.64 | 233.54 | 233.27 | 0.97% | 2,657 |
| Jul 29, 2025 | 229.31 | 235.33 | 229.26 | 231.30 | 231.03 | 1.00% | 8,541 |
| Jul 28, 2025 | 230.00 | 230.77 | 227.01 | 229.00 | 228.74 | 1.68% | 9,029 |
| Jul 25, 2025 | 222.67 | 227.52 | 222.67 | 225.21 | 224.95 | 1.14% | 3,455 |
| Jul 24, 2025 | 224.65 | 224.85 | 222.08 | 222.67 | 222.41 | 0.30% | 76,850 |
| Jul 23, 2025 | 222.30 | 224.54 | 221.60 | 222.00 | 221.74 | 0.74% | 45,964 |
| Jul 22, 2025 | 225.18 | 225.35 | 219.19 | 220.38 | 220.13 | -2.12% | 5,851 |
| Jul 21, 2025 | 229.38 | 229.38 | 225.16 | 225.16 | 224.90 | -1.84% | 5,510 |
| Jul 18, 2025 | 230.77 | 231.54 | 226.55 | 229.38 | 229.11 | -0.60% | 3,403 |