Oracle Corporation (BVMF:ORCL34)
Brazil
· Delayed Price · Currency is BRL 138.58
-6.40 (-4.41%)
Last updated: Apr 28, 2026, 4:11 PM GMT-3
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 143.50 | 144.98 | 139.40 | 144.98 | 144.98 | 0.96% | 45,824 |
| Apr 24, 2026 | 149.70 | 151.00 | 140.93 | 143.60 | 143.60 | -1.95% | 99,680 |
| Apr 23, 2026 | 151.63 | 151.63 | 144.70 | 146.46 | 146.46 | -5.92% | 117,587 |
| Apr 22, 2026 | 154.90 | 156.67 | 151.36 | 155.67 | 155.67 | 6.04% | 105,303 |
| Apr 20, 2026 | 144.55 | 147.10 | 144.30 | 146.80 | 146.80 | 0.03% | 42,558 |
| Apr 17, 2026 | 150.65 | 152.72 | 144.34 | 146.76 | 146.76 | -1.70% | 98,235 |
| Apr 16, 2026 | 147.21 | 150.00 | 145.20 | 149.30 | 149.30 | 5.36% | 119,048 |
| Apr 15, 2026 | 137.95 | 143.68 | 137.85 | 141.70 | 141.70 | 4.67% | 61,904 |
| Apr 14, 2026 | 136.00 | 140.32 | 134.38 | 135.38 | 135.38 | 4.31% | 120,963 |
| Apr 13, 2026 | 115.00 | 129.78 | 115.00 | 129.78 | 129.78 | 12.27% | 124,090 |
| Apr 10, 2026 | 116.50 | 119.00 | 112.75 | 115.60 | 115.60 | -0.56% | 126,412 |
| Apr 9, 2026 | 122.73 | 122.73 | 115.20 | 116.25 | 116.25 | -4.33% | 73,390 |
| Apr 8, 2026 | 127.00 | 128.00 | 121.51 | 121.51 | 121.23 | -2.01% | 66,032 |
| Apr 7, 2026 | 124.73 | 124.73 | 120.70 | 124.00 | 123.71 | -0.59% | 39,887 |
| Apr 6, 2026 | 126.48 | 126.52 | 123.57 | 124.73 | 124.44 | -0.86% | 17,794 |
| Apr 2, 2026 | 123.49 | 125.82 | 120.96 | 125.81 | 125.51 | 1.06% | 39,859 |
| Apr 1, 2026 | 128.17 | 129.48 | 124.49 | 124.49 | 124.20 | -2.25% | 25,817 |
| Mar 31, 2026 | 122.82 | 127.63 | 122.13 | 127.35 | 127.05 | 4.60% | 32,055 |
| Mar 30, 2026 | 122.92 | 122.97 | 120.09 | 121.75 | 121.46 | 0.04% | 33,571 |
| Mar 27, 2026 | 122.75 | 123.30 | 121.00 | 121.70 | 121.41 | -2.48% | 23,154 |
| Mar 26, 2026 | 125.99 | 127.37 | 124.77 | 124.80 | 124.51 | -1.81% | 16,830 |
| Mar 25, 2026 | 132.00 | 132.00 | 125.83 | 127.10 | 126.80 | -2.08% | 45,603 |
| Mar 24, 2026 | 135.50 | 135.50 | 129.00 | 129.80 | 129.50 | -3.35% | 128,302 |
| Mar 23, 2026 | 132.55 | 135.44 | 132.46 | 134.30 | 133.99 | 2.34% | 113,841 |
| Mar 20, 2026 | 134.91 | 135.20 | 131.22 | 131.23 | 130.92 | -2.73% | 32,321 |
| Mar 19, 2026 | 133.00 | 136.90 | 131.03 | 134.91 | 134.59 | 0.49% | 15,883 |
| Mar 18, 2026 | 132.79 | 134.25 | 132.22 | 134.25 | 133.94 | -0.10% | 17,430 |
| Mar 17, 2026 | 136.13 | 137.76 | 133.19 | 134.39 | 134.07 | -0.29% | 24,095 |
| Mar 16, 2026 | 137.41 | 139.34 | 134.78 | 134.78 | 134.46 | -2.81% | 35,397 |
| Mar 13, 2026 | 139.59 | 140.29 | 136.00 | 138.68 | 138.35 | 0.25% | 46,492 |
| Mar 12, 2026 | 139.60 | 145.07 | 138.34 | 138.34 | 138.02 | -1.08% | 109,833 |
| Mar 11, 2026 | 142.52 | 147.99 | 138.20 | 139.85 | 139.52 | 2.49% | 286,945 |
| Mar 10, 2026 | 131.01 | 136.45 | 128.05 | 136.45 | 136.13 | 5.22% | 160,459 |
| Mar 9, 2026 | 134.31 | 134.31 | 127.75 | 129.68 | 129.38 | -3.94% | 272,382 |
| Mar 6, 2026 | 136.38 | 139.75 | 133.19 | 135.00 | 134.68 | -0.01% | 218,313 |
| Mar 5, 2026 | 133.62 | 137.54 | 131.89 | 135.01 | 134.69 | 2.54% | 115,311 |
| Mar 4, 2026 | 131.20 | 133.50 | 129.54 | 131.67 | 131.36 | 1.64% | 26,132 |
| Mar 3, 2026 | 128.00 | 132.30 | 126.31 | 129.55 | 129.25 | 1.00% | 31,284 |
| Mar 2, 2026 | 121.78 | 129.28 | 121.50 | 128.27 | 127.97 | 3.74% | 69,705 |
| Feb 27, 2026 | 126.85 | 126.85 | 121.75 | 123.65 | 123.36 | -4.47% | 157,005 |
| Feb 26, 2026 | 125.84 | 130.40 | 125.00 | 129.44 | 129.14 | 1.11% | 110,061 |
| Feb 25, 2026 | 127.88 | 131.63 | 126.20 | 128.02 | 127.72 | 1.11% | 42,437 |
| Feb 24, 2026 | 121.20 | 126.61 | 119.90 | 126.61 | 126.31 | 3.86% | 94,135 |
| Feb 23, 2026 | 126.50 | 126.60 | 119.44 | 121.90 | 121.61 | -5.28% | 82,974 |
| Feb 20, 2026 | 138.12 | 138.12 | 127.30 | 128.70 | 128.40 | -5.89% | 144,784 |
| Feb 19, 2026 | 134.40 | 139.04 | 134.40 | 136.75 | 136.43 | 0.83% | 142,822 |
| Feb 18, 2026 | 138.00 | 138.00 | 135.09 | 135.62 | 135.30 | -3.23% | 26,940 |
| Feb 13, 2026 | 137.60 | 141.15 | 135.33 | 140.15 | 139.82 | 1.85% | 21,471 |
| Feb 12, 2026 | 136.55 | 137.75 | 132.50 | 137.60 | 137.28 | 0.77% | 19,417 |
| Feb 11, 2026 | 140.39 | 142.00 | 133.28 | 136.55 | 136.23 | -1.76% | 69,795 |
| Feb 10, 2026 | 136.33 | 143.16 | 136.00 | 139.00 | 138.67 | 3.04% | 74,177 |
| Feb 9, 2026 | 127.00 | 138.15 | 127.00 | 134.90 | 134.58 | 9.76% | 135,239 |
| Feb 6, 2026 | 121.19 | 124.31 | 120.72 | 122.91 | 122.62 | 1.42% | 99,435 |
| Feb 5, 2026 | 127.14 | 128.28 | 119.00 | 121.19 | 120.91 | -4.68% | 75,734 |
| Feb 4, 2026 | 132.90 | 134.77 | 126.66 | 127.14 | 126.84 | -6.90% | 202,876 |
| Feb 3, 2026 | 140.00 | 140.00 | 132.81 | 136.57 | 136.25 | -3.61% | 160,732 |
| Feb 2, 2026 | 149.65 | 152.50 | 140.50 | 141.69 | 141.36 | -1.77% | 136,299 |
| Jan 30, 2026 | 145.28 | 147.01 | 143.27 | 144.25 | 143.91 | 0.15% | 30,740 |
| Jan 29, 2026 | 148.50 | 148.50 | 140.62 | 144.03 | 143.69 | -3.34% | 153,604 |
| Jan 28, 2026 | 152.32 | 156.56 | 149.00 | 149.00 | 148.65 | -1.68% | 97,968 |
| Jan 27, 2026 | 158.00 | 160.05 | 150.60 | 151.55 | 151.19 | -5.16% | 92,088 |
| Jan 26, 2026 | 156.20 | 162.72 | 155.79 | 159.80 | 159.43 | 2.20% | 51,180 |
| Jan 23, 2026 | 156.85 | 158.39 | 151.90 | 156.36 | 155.99 | -0.31% | 31,889 |
| Jan 22, 2026 | 157.48 | 160.20 | 156.36 | 156.85 | 156.48 | 2.02% | 57,597 |
| Jan 21, 2026 | 160.64 | 161.75 | 151.70 | 153.75 | 153.39 | -4.28% | 84,555 |
| Jan 20, 2026 | 167.65 | 169.49 | 160.62 | 160.62 | 160.24 | -4.22% | 60,628 |
| Jan 19, 2026 | 168.55 | 171.39 | 167.00 | 167.70 | 167.31 | -1.36% | 4,305 |
| Jan 16, 2026 | 171.59 | 172.08 | 167.43 | 170.02 | 169.62 | 0.25% | 31,910 |
| Jan 15, 2026 | 176.00 | 176.26 | 169.60 | 169.60 | 169.20 | -3.64% | 27,949 |
| Jan 14, 2026 | 180.00 | 181.37 | 172.00 | 176.00 | 175.59 | -3.02% | 21,142 |
| Jan 13, 2026 | 182.50 | 185.67 | 180.00 | 181.49 | 181.06 | -1.23% | 12,711 |
| Jan 12, 2026 | 176.45 | 184.70 | 176.21 | 183.75 | 183.32 | 4.05% | 20,314 |
| Jan 9, 2026 | 172.01 | 178.59 | 169.00 | 176.59 | 176.18 | 3.69% | 12,526 |
| Jan 8, 2026 | 173.00 | 173.00 | 167.50 | 170.30 | 169.61 | -0.79% | 23,291 |
| Jan 7, 2026 | 173.75 | 174.87 | 171.65 | 171.65 | 170.95 | -0.22% | 10,225 |
| Jan 6, 2026 | 174.82 | 174.82 | 170.85 | 172.02 | 171.32 | -0.61% | 23,121 |
| Jan 5, 2026 | 180.20 | 182.26 | 173.08 | 173.08 | 172.38 | -1.73% | 23,384 |
| Jan 2, 2026 | 182.39 | 182.39 | 175.80 | 176.12 | 175.41 | -2.47% | 20,498 |
| Dec 30, 2025 | 181.87 | 181.87 | 178.72 | 180.58 | 179.85 | -1.32% | 20,789 |
| Dec 29, 2025 | 181.20 | 184.00 | 179.00 | 183.00 | 182.26 | -1.03% | 19,608 |
| Dec 26, 2025 | 181.01 | 185.00 | 180.33 | 184.90 | 184.15 | 3.18% | 23,302 |
| Dec 23, 2025 | 184.73 | 184.73 | 177.84 | 179.20 | 178.47 | -2.62% | 18,538 |
| Dec 22, 2025 | 182.00 | 185.18 | 178.50 | 184.02 | 183.27 | 2.81% | 34,885 |
| Dec 19, 2025 | 172.66 | 179.49 | 171.50 | 178.99 | 178.26 | 7.96% | 53,926 |
| Dec 18, 2025 | 166.19 | 170.02 | 164.50 | 165.80 | 165.13 | 1.96% | 60,940 |
| Dec 17, 2025 | 174.75 | 175.09 | 162.62 | 162.62 | 161.96 | -5.19% | 95,323 |
| Dec 16, 2025 | 168.20 | 172.96 | 166.65 | 171.52 | 170.82 | 1.98% | 43,197 |
| Dec 15, 2025 | 170.96 | 174.49 | 163.74 | 168.19 | 167.51 | -1.92% | 107,405 |
| Dec 12, 2025 | 178.97 | 178.97 | 168.37 | 171.48 | 170.78 | -3.81% | 132,970 |
| Dec 11, 2025 | 175.99 | 181.88 | 168.57 | 178.27 | 177.55 | -10.86% | 208,977 |
| Dec 10, 2025 | 201.50 | 205.13 | 198.97 | 200.00 | 199.19 | -0.27% | 43,546 |
| Dec 9, 2025 | 202.98 | 202.98 | 198.80 | 200.55 | 199.74 | 0.38% | 30,865 |
| Dec 8, 2025 | 198.16 | 202.95 | 196.57 | 199.80 | 198.99 | 0.91% | 99,527 |
| Dec 5, 2025 | 193.17 | 198.00 | 190.58 | 198.00 | 197.20 | 3.94% | 128,139 |
| Dec 4, 2025 | 184.88 | 190.60 | 182.17 | 190.50 | 189.73 | 3.45% | 25,028 |
| Dec 3, 2025 | 181.02 | 184.15 | 176.90 | 184.15 | 183.40 | 3.57% | 43,063 |
| Dec 2, 2025 | 179.86 | 186.00 | 177.80 | 177.80 | 177.08 | -0.15% | 17,526 |
| Dec 1, 2025 | 176.58 | 180.89 | 175.05 | 178.07 | 177.35 | 0.03% | 40,710 |
| Nov 28, 2025 | 178.60 | 180.28 | 175.80 | 178.01 | 177.29 | -2.19% | 9,641 |
| Nov 27, 2025 | 182.70 | 184.99 | 181.15 | 182.00 | 181.26 | -1.62% | 4,419 |