Oracle Corporation (BVMF:ORCL34)
Brazil
· Delayed Price · Currency is BRL 135.00
+3.33 (2.53%)
At close: Mar 5, 2026
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 133.62 | 137.54 | 132.94 | 134.91 | - | 2.46% | 34,870 |
| Mar 4, 2026 | 131.20 | 133.50 | 129.54 | 131.67 | 131.67 | 1.64% | 26,132 |
| Mar 3, 2026 | 128.00 | 132.30 | 126.31 | 129.55 | 129.55 | 1.00% | 31,284 |
| Mar 2, 2026 | 121.78 | 129.28 | 121.50 | 128.27 | 128.27 | 3.74% | 69,705 |
| Feb 27, 2026 | 126.85 | 126.85 | 121.75 | 123.65 | 123.65 | -4.47% | 157,005 |
| Feb 26, 2026 | 125.84 | 130.40 | 125.00 | 129.44 | 129.44 | 1.11% | 110,061 |
| Feb 25, 2026 | 127.88 | 131.63 | 126.20 | 128.02 | 128.02 | 1.11% | 42,437 |
| Feb 24, 2026 | 121.20 | 126.61 | 119.90 | 126.61 | 126.61 | 3.86% | 94,135 |
| Feb 23, 2026 | 126.50 | 126.60 | 119.44 | 121.90 | 121.90 | -5.28% | 82,974 |
| Feb 20, 2026 | 138.12 | 138.12 | 127.30 | 128.70 | 128.70 | -5.89% | 144,784 |
| Feb 19, 2026 | 134.40 | 139.04 | 134.40 | 136.75 | 136.75 | 0.83% | 142,822 |
| Feb 18, 2026 | 138.00 | 138.00 | 135.09 | 135.62 | 135.62 | -3.23% | 26,940 |
| Feb 13, 2026 | 137.60 | 141.15 | 135.33 | 140.15 | 140.15 | 1.85% | 21,471 |
| Feb 12, 2026 | 136.55 | 137.75 | 132.50 | 137.60 | 137.60 | 0.77% | 19,417 |
| Feb 11, 2026 | 140.39 | 142.00 | 133.28 | 136.55 | 136.55 | -1.76% | 69,795 |
| Feb 10, 2026 | 136.33 | 143.16 | 136.00 | 139.00 | 139.00 | 3.04% | 74,177 |
| Feb 9, 2026 | 127.00 | 138.15 | 127.00 | 134.90 | 134.90 | 9.76% | 135,239 |
| Feb 6, 2026 | 121.19 | 124.31 | 120.72 | 122.91 | 122.91 | 1.42% | 99,435 |
| Feb 5, 2026 | 127.14 | 128.28 | 119.00 | 121.19 | 121.19 | -4.68% | 75,734 |
| Feb 4, 2026 | 132.90 | 134.77 | 126.66 | 127.14 | 127.14 | -6.90% | 202,876 |
| Feb 3, 2026 | 140.00 | 140.00 | 132.81 | 136.57 | 136.57 | -3.61% | 160,732 |
| Feb 2, 2026 | 149.65 | 152.50 | 140.50 | 141.69 | 141.69 | -1.77% | 136,299 |
| Jan 30, 2026 | 145.28 | 147.01 | 143.27 | 144.25 | 144.25 | 0.15% | 30,740 |
| Jan 29, 2026 | 148.50 | 148.50 | 140.62 | 144.03 | 144.03 | -3.34% | 153,604 |
| Jan 28, 2026 | 152.32 | 156.56 | 149.00 | 149.00 | 149.00 | -1.68% | 97,968 |
| Jan 27, 2026 | 158.00 | 160.05 | 150.60 | 151.55 | 151.55 | -5.16% | 92,088 |
| Jan 26, 2026 | 156.20 | 162.72 | 155.79 | 159.80 | 159.80 | 2.20% | 51,180 |
| Jan 23, 2026 | 156.85 | 158.39 | 151.90 | 156.36 | 156.36 | -0.31% | 31,889 |
| Jan 22, 2026 | 157.48 | 160.20 | 156.36 | 156.85 | 156.85 | 2.02% | 57,597 |
| Jan 21, 2026 | 160.64 | 161.75 | 151.70 | 153.75 | 153.75 | -4.28% | 84,555 |
| Jan 20, 2026 | 167.65 | 169.49 | 160.62 | 160.62 | 160.62 | -4.22% | 60,628 |
| Jan 19, 2026 | 168.55 | 171.39 | 167.00 | 167.70 | 167.70 | -1.36% | 4,305 |
| Jan 16, 2026 | 171.59 | 172.08 | 167.43 | 170.02 | 170.02 | 0.25% | 31,910 |
| Jan 15, 2026 | 176.00 | 176.26 | 169.60 | 169.60 | 169.60 | -3.64% | 27,949 |
| Jan 14, 2026 | 180.00 | 181.37 | 172.00 | 176.00 | 176.00 | -3.02% | 21,142 |
| Jan 13, 2026 | 182.50 | 185.67 | 180.00 | 181.49 | 181.49 | -1.23% | 12,711 |
| Jan 12, 2026 | 176.45 | 184.70 | 176.21 | 183.75 | 183.75 | 4.05% | 20,314 |
| Jan 9, 2026 | 172.01 | 178.59 | 169.00 | 176.59 | 176.59 | 3.69% | 12,526 |
| Jan 8, 2026 | 173.00 | 173.00 | 167.50 | 170.30 | 170.00 | -0.79% | 23,291 |
| Jan 7, 2026 | 173.75 | 174.87 | 171.65 | 171.65 | 171.35 | -0.22% | 10,225 |
| Jan 6, 2026 | 174.82 | 174.82 | 170.85 | 172.02 | 171.71 | -0.61% | 23,121 |
| Jan 5, 2026 | 180.20 | 182.26 | 173.08 | 173.08 | 172.77 | -1.73% | 23,384 |
| Jan 2, 2026 | 182.39 | 182.39 | 175.80 | 176.12 | 175.81 | -2.47% | 20,498 |
| Dec 30, 2025 | 181.87 | 181.87 | 178.72 | 180.58 | 180.26 | -1.32% | 20,789 |
| Dec 29, 2025 | 181.20 | 184.00 | 179.00 | 183.00 | 182.68 | -1.03% | 19,608 |
| Dec 26, 2025 | 181.01 | 185.00 | 180.33 | 184.90 | 184.57 | 3.18% | 23,302 |
| Dec 23, 2025 | 184.73 | 184.73 | 177.84 | 179.20 | 178.88 | -2.62% | 18,538 |
| Dec 22, 2025 | 182.00 | 185.18 | 178.50 | 184.02 | 183.69 | 2.81% | 34,885 |
| Dec 19, 2025 | 172.66 | 179.49 | 171.50 | 178.99 | 178.67 | 7.96% | 53,926 |
| Dec 18, 2025 | 166.19 | 170.02 | 164.50 | 165.80 | 165.51 | 1.96% | 60,940 |
| Dec 17, 2025 | 174.75 | 175.09 | 162.62 | 162.62 | 162.33 | -5.19% | 95,323 |
| Dec 16, 2025 | 168.20 | 172.96 | 166.65 | 171.52 | 171.22 | 1.98% | 43,197 |
| Dec 15, 2025 | 170.96 | 174.49 | 163.74 | 168.19 | 167.89 | -1.92% | 107,405 |
| Dec 12, 2025 | 178.97 | 178.97 | 168.37 | 171.48 | 171.18 | -3.81% | 132,970 |
| Dec 11, 2025 | 175.99 | 181.88 | 168.57 | 178.27 | 177.95 | -10.86% | 208,977 |
| Dec 10, 2025 | 201.50 | 205.13 | 198.97 | 200.00 | 199.64 | -0.27% | 43,546 |
| Dec 9, 2025 | 202.98 | 202.98 | 198.80 | 200.55 | 200.19 | 0.38% | 30,865 |
| Dec 8, 2025 | 198.16 | 202.95 | 196.57 | 199.80 | 199.45 | 0.91% | 99,527 |
| Dec 5, 2025 | 193.17 | 198.00 | 190.58 | 198.00 | 197.65 | 3.94% | 128,139 |
| Dec 4, 2025 | 184.88 | 190.60 | 182.17 | 190.50 | 190.16 | 3.45% | 25,028 |
| Dec 3, 2025 | 181.02 | 184.15 | 176.90 | 184.15 | 183.82 | 3.57% | 43,063 |
| Dec 2, 2025 | 179.86 | 186.00 | 177.80 | 177.80 | 177.48 | -0.15% | 17,526 |
| Dec 1, 2025 | 176.58 | 180.89 | 175.05 | 178.07 | 177.75 | 0.03% | 40,710 |
| Nov 28, 2025 | 178.60 | 180.28 | 175.80 | 178.01 | 177.69 | -2.19% | 9,641 |
| Nov 27, 2025 | 182.70 | 184.99 | 181.15 | 182.00 | 181.68 | -1.62% | 4,419 |
| Nov 26, 2025 | 181.00 | 189.36 | 180.88 | 185.00 | 184.67 | 4.46% | 57,319 |
| Nov 25, 2025 | 178.00 | 178.61 | 167.47 | 177.10 | 176.79 | -2.02% | 58,827 |
| Nov 24, 2025 | 180.05 | 182.64 | 174.70 | 180.76 | 180.44 | 1.40% | 42,413 |
| Nov 21, 2025 | 187.00 | 189.02 | 175.14 | 178.26 | 177.94 | -11.75% | 112,411 |
| Nov 19, 2025 | 191.02 | 202.18 | 191.02 | 201.99 | 201.63 | 3.65% | 23,998 |
| Nov 18, 2025 | 194.99 | 198.00 | 191.15 | 194.88 | 194.53 | -0.27% | 54,962 |
| Nov 17, 2025 | 197.01 | 197.01 | 191.60 | 195.41 | 195.06 | -0.81% | 23,646 |
| Nov 14, 2025 | 187.72 | 200.36 | 186.27 | 197.00 | 196.65 | 2.32% | 60,382 |
| Nov 13, 2025 | 200.16 | 200.16 | 190.62 | 192.53 | 192.19 | -5.02% | 54,868 |
| Nov 12, 2025 | 207.95 | 209.40 | 199.70 | 202.70 | 202.34 | -2.52% | 50,528 |
| Nov 11, 2025 | 210.01 | 210.31 | 201.56 | 207.95 | 207.58 | -2.78% | 42,550 |
| Nov 10, 2025 | 217.50 | 218.50 | 209.93 | 213.90 | 213.52 | 0.30% | 77,545 |
| Nov 7, 2025 | 215.84 | 215.84 | 206.76 | 213.25 | 212.87 | -1.20% | 54,574 |
| Nov 6, 2025 | 223.09 | 224.02 | 213.70 | 215.84 | 215.46 | -3.25% | 78,523 |
| Nov 5, 2025 | 220.51 | 225.50 | 220.51 | 223.09 | 222.69 | 0.62% | 24,558 |
| Nov 4, 2025 | 231.34 | 231.34 | 221.00 | 221.71 | 221.32 | -4.17% | 32,041 |
| Nov 3, 2025 | 238.52 | 238.52 | 228.89 | 231.35 | 230.94 | -2.03% | 30,384 |
| Oct 31, 2025 | 234.12 | 238.86 | 230.49 | 236.15 | 235.73 | 2.33% | 29,276 |
| Oct 30, 2025 | 249.36 | 249.36 | 230.78 | 230.78 | 230.37 | -6.57% | 44,471 |
| Oct 29, 2025 | 252.45 | 252.45 | 241.71 | 247.00 | 246.56 | -2.25% | 26,812 |
| Oct 28, 2025 | 254.63 | 256.01 | 251.00 | 252.68 | 252.23 | 0.23% | 17,884 |
| Oct 27, 2025 | 257.97 | 257.97 | 251.00 | 252.10 | 251.65 | -1.91% | 14,215 |
| Oct 24, 2025 | 254.05 | 257.08 | 253.50 | 257.00 | 256.54 | 1.68% | 13,912 |
| Oct 23, 2025 | 242.46 | 253.81 | 242.46 | 252.75 | 252.30 | 2.16% | 19,892 |
| Oct 22, 2025 | 245.01 | 248.99 | 242.80 | 247.40 | 246.96 | 0.24% | 28,609 |
| Oct 21, 2025 | 248.75 | 250.90 | 245.00 | 246.80 | 246.36 | -0.16% | 21,841 |
| Oct 20, 2025 | 259.46 | 260.82 | 246.40 | 247.20 | 246.76 | -5.29% | 44,170 |
| Oct 17, 2025 | 275.86 | 278.05 | 259.98 | 261.00 | 260.54 | -7.94% | 65,073 |
| Oct 16, 2025 | 283.00 | 292.67 | 275.50 | 283.50 | 283.00 | 2.21% | 66,297 |
| Oct 15, 2025 | 277.01 | 282.53 | 272.84 | 277.37 | 276.88 | 1.23% | 17,824 |
| Oct 14, 2025 | 277.02 | 278.50 | 268.48 | 274.00 | 273.51 | -2.84% | 30,779 |
| Oct 13, 2025 | 271.46 | 282.53 | 271.46 | 282.00 | 281.50 | 4.98% | 33,387 |
| Oct 10, 2025 | 273.99 | 279.00 | 267.50 | 268.62 | 268.14 | -0.53% | 69,869 |
| Oct 9, 2025 | 260.03 | 285.00 | 257.45 | 270.05 | 269.57 | 4.89% | 22,452 |
| Oct 8, 2025 | 253.40 | 259.98 | 252.99 | 257.45 | 256.70 | 2.22% | 8,088 |