(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2016-01-26 | 00:00:00 | 17,08 | 17,80 | 16,77 | 17,71 | 8.103.500 | 2016-01-27 | 00:00:00 | 17,41 | 18,91 | 17,12 | 18,14 | 10.050.400 | 2016-01-28 | 00:00:00 | 19,58 | 20,47 | 17,56 | 18,45 | 10.671.000 | 2016-01-29 | 00:00:00 | 19,04 | 19,71 | 18,61 | 19,61 | 6.621.700 | 2016-02-01 | 00:00:00 | 18,82 | 19,16 | 17,83 | 18,40 | 6.206.200 | 2016-02-02 | 00:00:00 | 17,76 | 17,98 | 17,15 | 17,43 | 5.482.000 | 2016-02-03 | 00:00:00 | 17,91 | 19,32 | 17,24 | 19,26 | 4.931.400 | 2016-02-04 | 00:00:00 | 19,45 | 21,11 | 19,40 | 20,00 | 6.265.600 | 2016-02-05 | 00:00:00 | 19,79 | 20,24 | 18,86 | 19,84 | 5.668.900 | 2016-02-08 | 00:00:00 | 19,23 | 19,73 | 18,59 | 19,23 | 5.603.100 | 2016-02-09 | 00:00:00 | 18,67 | 18,82 | 17,28 | 17,86 | 4.986.300 | 2016-02-10 | 00:00:00 | 17,84 | 18,16 | 16,75 | 16,76 | 5.723.900 | 2016-02-11 | 00:00:00 | 15,86 | 16,38 | 15,23 | 15,97 | 5.996.900 | 2016-02-12 | 00:00:00 | 16,32 | 16,97 | 15,98 | 16,79 | 5.223.500 | 2016-02-16 | 00:00:00 | 17,66 | 17,66 | 16,21 | 16,80 | 5.107.200 | 2016-02-17 | 00:00:00 | 16,99 | 18,51 | 16,81 | 17,98 | 5.899.400 | 2016-02-18 | 00:00:00 | 18,37 | 18,53 | 16,64 | 17,00 | 5.128.800 | 2016-02-19 | 00:00:00 | 16,59 | 16,61 | 15,30 | 15,76 | 6.924.600 | 2016-02-22 | 00:00:00 | 16,37 | 16,98 | 16,08 | 16,87 | 4.403.300 | 2016-02-23 | 00:00:00 | 16,56 | 16,77 | 15,96 | 16,17 | 4.539.800 | 2016-02-24 | 00:00:00 | 15,66 | 17,02 | 15,47 | 16,82 | 6.754.400 | 2016-02-25 | 00:00:00 | 16,98 | 17,41 | 15,90 | 16,43 | 5.139.600 | 2016-02-26 | 00:00:00 | 16,96 | 17,94 | 16,82 | 17,14 | 4.616.600 | 2016-02-29 | 00:00:00 | 17,22 | 17,43 | 16,94 | 17,18 | 4.008.400 | 2016-03-01 | 00:00:00 | 17,23 | 17,48 | 16,11 | 17,22 | 4.738.300 | 2016-03-02 | 00:00:00 | 16,97 | 19,33 | 16,96 | 19,30 | 5.854.800 | 2016-03-03 | 00:00:00 | 19,31 | 21,71 | 19,23 | 21,25 | 8.771.400 | 2016-03-04 | 00:00:00 | 21,74 | 24,14 | 21,35 | 23,70 | 9.399.800 | 2016-03-07 | 00:00:00 | 23,76 | 27,94 | 23,60 | 26,69 | 16.892.300 | 2016-03-08 | 00:00:00 | 26,28 | 26,33 | 22,09 | 22,78 | 11.216.300 | 2016-03-09 | 00:00:00 | 23,60 | 24,28 | 21,84 | 22,98 | 9.557.600 | 2016-03-10 | 00:00:00 | 22,70 | 23,40 | 22,02 | 22,95 | 6.456.800 | 2016-03-11 | 00:00:00 | 23,70 | 24,64 | 23,59 | 23,71 | 5.103.100 | 2016-03-14 | 00:00:00 | 23,14 | 24,04 | 22,65 | 23,74 | 4.445.500 | 2016-03-15 | 00:00:00 | 23,30 | 23,59 | 22,71 | 23,56 | 3.864.500 | 2016-03-16 | 00:00:00 | 23,67 | 24,55 | 23,47 | 24,44 | 4.428.600 | 2016-03-17 | 00:00:00 | 24,86 | 25,37 | 24,16 | 24,96 | 4.360.200 | 2016-03-18 | 00:00:00 | 25,28 | 26,03 | 24,67 | 25,39 | 7.669.800 | 2016-03-21 | 00:00:00 | 25,31 | 26,33 | 24,94 | 25,67 | 3.373.000 | 2016-03-22 | 00:00:00 | 25,20 | 26,54 | 25,00 | 25,93 | 3.774.200 | 2016-03-23 | 00:00:00 | 25,63 | 25,99 | 23,93 | 24,04 | 3.461.300 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|