(Login BolsaPT & Canal Forex) |
|
 Murphy Oil Corpor - [Ticker: MUR] |     | | Última Trade | 31,640 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.36 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 27,330 x 600 - 27,340 x 500 | EPS | 0,00 | | Abertura | 32,520 | PER | 0,00% | | Máximo | 32,660 | Pagamento Dividendo | | | Mínimo | 31,370 | Data Ex-Dividendo | | | Fecho Anterior | 32,000 | Yield | | | Volume | 779.515 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para MUR de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-25 | 00:00:00 | 29,26 | 29,89 | 28,74 | 29,38 | 2.191.500 | | 2015-11-27 | 00:00:00 | 29,00 | 29,10 | 27,94 | 28,40 | 1.213.400 | | 2015-11-30 | 00:00:00 | 28,58 | 29,07 | 28,23 | 28,58 | 2.427.300 | | 2015-12-01 | 00:00:00 | 28,68 | 29,18 | 28,47 | 29,11 | 1.799.000 | | 2015-12-02 | 00:00:00 | 28,83 | 28,88 | 26,90 | 27,14 | 2.892.300 | | 2015-12-03 | 00:00:00 | 27,33 | 27,48 | 25,70 | 26,31 | 3.851.600 | | 2015-12-04 | 00:00:00 | 25,82 | 25,82 | 24,56 | 25,46 | 3.212.200 | | 2015-12-07 | 00:00:00 | 24,63 | 24,64 | 23,24 | 23,68 | 3.724.500 | | 2015-12-08 | 00:00:00 | 23,30 | 23,88 | 22,75 | 23,54 | 3.169.400 | | 2015-12-09 | 00:00:00 | 23,60 | 23,82 | 22,24 | 22,85 | 4.612.900 | | 2015-12-10 | 00:00:00 | 22,69 | 23,54 | 22,62 | 23,30 | 7.331.600 | | 2015-12-11 | 00:00:00 | 22,94 | 22,94 | 22,22 | 22,58 | 3.318.100 | | 2015-12-14 | 00:00:00 | 22,35 | 22,76 | 21,84 | 22,26 | 3.549.000 | | 2015-12-15 | 00:00:00 | 22,66 | 22,82 | 22,08 | 22,58 | 3.593.200 | | 2015-12-16 | 00:00:00 | 22,49 | 22,97 | 21,91 | 22,31 | 5.606.900 | | 2015-12-17 | 00:00:00 | 22,18 | 22,29 | 21,32 | 21,80 | 5.862.200 | | 2015-12-18 | 00:00:00 | 21,88 | 22,37 | 21,54 | 21,71 | 5.561.900 | | 2015-12-21 | 00:00:00 | 21,73 | 22,08 | 21,26 | 21,75 | 4.762.900 | | 2015-12-22 | 00:00:00 | 21,82 | 22,45 | 21,66 | 22,31 | 3.578.500 | | 2015-12-23 | 00:00:00 | 22,94 | 23,73 | 22,94 | 23,62 | 4.804.500 | | 2015-12-24 | 00:00:00 | 23,60 | 23,70 | 23,03 | 23,35 | 1.266.700 | | 2015-12-28 | 00:00:00 | 22,79 | 22,87 | 22,26 | 22,37 | 2.385.600 | | 2015-12-29 | 00:00:00 | 22,97 | 23,04 | 22,12 | 22,68 | 2.491.600 | | 2015-12-30 | 00:00:00 | 22,21 | 22,81 | 21,90 | 21,95 | 2.310.500 | | 2015-12-31 | 00:00:00 | 21,78 | 22,69 | 21,70 | 22,45 | 3.037.000 | | 2016-01-04 | 00:00:00 | 22,34 | 23,20 | 22,08 | 22,95 | 4.637.000 | | 2016-01-05 | 00:00:00 | 22,91 | 23,03 | 21,90 | 22,59 | 3.194.600 | | 2016-01-06 | 00:00:00 | 21,72 | 21,90 | 19,78 | 20,12 | 5.391.500 | | 2016-01-07 | 00:00:00 | 19,60 | 20,48 | 19,37 | 19,43 | 3.979.500 | | 2016-01-08 | 00:00:00 | 19,59 | 19,84 | 19,18 | 19,31 | 4.857.400 | | 2016-01-11 | 00:00:00 | 19,26 | 19,50 | 17,87 | 18,32 | 5.049.300 | | 2016-01-12 | 00:00:00 | 19,13 | 19,13 | 17,48 | 18,24 | 5.040.100 | | 2016-01-13 | 00:00:00 | 18,51 | 19,00 | 17,00 | 17,30 | 4.930.800 | | 2016-01-14 | 00:00:00 | 17,97 | 18,66 | 17,01 | 18,42 | 5.410.200 | | 2016-01-15 | 00:00:00 | 17,45 | 17,52 | 16,62 | 17,16 | 4.685.000 | | 2016-01-19 | 00:00:00 | 17,32 | 17,45 | 16,05 | 16,38 | 5.193.800 | | 2016-01-20 | 00:00:00 | 15,96 | 16,09 | 14,30 | 15,87 | 6.651.500 | | 2016-01-21 | 00:00:00 | 15,84 | 18,10 | 15,80 | 17,24 | 5.490.800 | | 2016-01-22 | 00:00:00 | 18,49 | 19,09 | 17,11 | 17,59 | 6.306.700 | | 2016-01-25 | 00:00:00 | 16,84 | 18,33 | 16,75 | 16,81 | 5.644.600 | | 2016-01-26 | 00:00:00 | 17,08 | 17,80 | 16,77 | 17,71 | 8.103.500 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
