(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-03-23 | 00:00:00 | 25,63 | 25,99 | 23,93 | 24,04 | 3.461.300 | | 2016-03-24 | 00:00:00 | 23,30 | 24,41 | 23,04 | 24,13 | 3.932.400 | | 2016-03-28 | 00:00:00 | 24,32 | 24,38 | 23,36 | 24,09 | 3.118.300 | | 2016-03-29 | 00:00:00 | 23,41 | 24,79 | 23,24 | 24,54 | 3.650.300 | | 2016-03-30 | 00:00:00 | 25,25 | 25,44 | 24,12 | 24,42 | 2.556.000 | | 2016-03-31 | 00:00:00 | 24,40 | 25,41 | 24,11 | 25,19 | 3.251.300 | | 2016-04-01 | 00:00:00 | 24,52 | 24,65 | 23,82 | 24,26 | 4.106.500 | | 2016-04-04 | 00:00:00 | 24,29 | 24,70 | 23,56 | 23,82 | 3.783.200 | | 2016-04-05 | 00:00:00 | 23,50 | 24,27 | 23,29 | 23,49 | 4.610.300 | | 2016-04-06 | 00:00:00 | 23,75 | 24,84 | 23,31 | 24,65 | 3.265.100 | | 2016-04-07 | 00:00:00 | 24,25 | 24,68 | 23,85 | 24,44 | 4.225.300 | | 2016-04-08 | 00:00:00 | 25,43 | 26,23 | 25,42 | 25,69 | 3.879.900 | | 2016-04-11 | 00:00:00 | 26,05 | 26,93 | 25,91 | 26,31 | 3.996.400 | | 2016-04-12 | 00:00:00 | 26,77 | 29,47 | 26,65 | 28,82 | 6.880.700 | | 2016-04-13 | 00:00:00 | 28,96 | 29,51 | 27,74 | 28,82 | 6.676.300 | | 2016-04-14 | 00:00:00 | 29,02 | 29,25 | 28,44 | 28,89 | 4.785.400 | | 2016-04-15 | 00:00:00 | 28,44 | 29,04 | 28,04 | 28,49 | 3.658.800 | | 2016-04-18 | 00:00:00 | 27,22 | 29,58 | 27,10 | 29,13 | 3.487.700 | | 2016-04-19 | 00:00:00 | 29,57 | 30,61 | 29,19 | 30,47 | 3.839.700 | | 2016-04-20 | 00:00:00 | 30,25 | 31,60 | 29,98 | 31,24 | 4.796.500 | | 2016-04-21 | 00:00:00 | 31,72 | 32,19 | 31,23 | 31,63 | 4.904.900 | | 2016-04-22 | 00:00:00 | 31,87 | 33,67 | 31,65 | 33,66 | 5.267.700 | | 2016-04-25 | 00:00:00 | 33,27 | 33,58 | 32,49 | 33,51 | 5.452.000 | | 2016-04-26 | 00:00:00 | 33,91 | 34,98 | 33,68 | 34,87 | 5.199.600 | | 2016-04-27 | 00:00:00 | 35,29 | 36,45 | 35,21 | 36,24 | 5.786.100 | | 2016-04-28 | 00:00:00 | 36,61 | 37,48 | 35,19 | 35,40 | 6.032.600 | | 2016-04-29 | 00:00:00 | 35,97 | 36,66 | 34,16 | 35,74 | 5.642.500 | | 2016-05-02 | 00:00:00 | 35,77 | 35,94 | 33,90 | 35,14 | 4.907.600 | | 2016-05-03 | 00:00:00 | 34,25 | 34,29 | 32,95 | 33,43 | 5.198.000 | | 2016-05-04 | 00:00:00 | 34,11 | 34,35 | 31,94 | 32,81 | 5.386.000 | | 2016-05-05 | 00:00:00 | 33,14 | 33,44 | 29,92 | 30,26 | 9.751.100 | | 2016-05-06 | 00:00:00 | 29,76 | 31,19 | 29,76 | 30,34 | 5.005.500 | | 2016-05-09 | 00:00:00 | 29,81 | 29,88 | 28,26 | 28,84 | 5.328.900 | | 2016-05-10 | 00:00:00 | 29,06 | 30,17 | 28,95 | 29,91 | 3.863.200 | | 2016-05-11 | 00:00:00 | 29,63 | 30,96 | 28,80 | 30,38 | 4.057.700 | | 2016-05-12 | 00:00:00 | 30,49 | 31,40 | 29,83 | 30,35 | 5.139.600 | | 2016-05-13 | 00:00:00 | 29,94 | 30,55 | 29,03 | 29,14 | 3.196.100 | | 2016-05-16 | 00:00:00 | 29,95 | 30,69 | 29,88 | 30,07 | 3.322.400 | | 2016-05-17 | 00:00:00 | 30,11 | 30,64 | 29,60 | 29,81 | 4.308.900 | | 2016-05-18 | 00:00:00 | 29,66 | 30,14 | 28,61 | 28,90 | 3.739.700 | | 2016-05-19 | 00:00:00 | 28,40 | 29,65 | 28,13 | 29,38 | 3.535.600 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
