(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 | | 2016-07-18 | 00:00:00 | 31,58 | 32,04 | 30,92 | 32,00 | 1.592.800 | | 2016-07-19 | 00:00:00 | 31,68 | 31,82 | 30,85 | 30,99 | 1.993.300 | | 2016-07-20 | 00:00:00 | 30,66 | 31,32 | 30,04 | 30,61 | 2.667.300 | | 2016-07-21 | 00:00:00 | 30,69 | 31,44 | 29,03 | 29,11 | 5.490.200 | | 2016-07-22 | 00:00:00 | 29,41 | 29,51 | 28,57 | 29,02 | 2.863.400 | | 2016-07-25 | 00:00:00 | 28,63 | 28,81 | 27,80 | 28,32 | 3.254.400 | | 2016-07-26 | 00:00:00 | 28,17 | 28,95 | 28,07 | 28,85 | 2.523.000 | | 2016-07-27 | 00:00:00 | 28,97 | 29,44 | 27,66 | 27,80 | 4.143.200 | | 2016-07-28 | 00:00:00 | 27,73 | 28,15 | 26,27 | 26,57 | 5.898.100 | | 2016-07-29 | 00:00:00 | 26,00 | 27,70 | 25,76 | 27,43 | 5.261.100 | | 2016-08-01 | 00:00:00 | 27,07 | 27,07 | 25,50 | 25,63 | 4.125.500 | | 2016-08-02 | 00:00:00 | 26,15 | 26,26 | 24,39 | 25,73 | 6.803.800 | | 2016-08-03 | 00:00:00 | 25,80 | 26,63 | 25,56 | 26,57 | 3.569.200 | | 2016-08-04 | 00:00:00 | 26,35 | 27,64 | 26,30 | 27,05 | 5.203.800 | | 2016-08-05 | 00:00:00 | 27,18 | 27,92 | 26,72 | 27,82 | 3.752.200 | | 2016-08-08 | 00:00:00 | 28,15 | 29,25 | 28,15 | 28,48 | 3.728.700 | | 2016-08-09 | 00:00:00 | 28,70 | 28,72 | 27,88 | 28,22 | 2.727.600 | | 2016-08-10 | 00:00:00 | 28,30 | 28,62 | 27,63 | 27,69 | 2.906.100 | | 2016-08-11 | 00:00:00 | 28,02 | 28,75 | 27,76 | 28,58 | 2.514.100 | | 2016-08-12 | 00:00:00 | 28,81 | 29,23 | 28,30 | 28,66 | 3.004.000 | | 2016-08-15 | 00:00:00 | 28,92 | 29,30 | 28,66 | 29,12 | 1.907.100 | | 2016-08-16 | 00:00:00 | 28,97 | 29,20 | 28,44 | 28,97 | 2.211.500 | | 2016-08-17 | 00:00:00 | 28,88 | 29,21 | 28,47 | 29,07 | 2.512.000 | | 2016-08-18 | 00:00:00 | 29,36 | 30,49 | 29,35 | 30,47 | 2.744.400 | | 2016-08-19 | 00:00:00 | 30,21 | 30,25 | 29,59 | 30,06 | 2.347.900 | | 2016-08-22 | 00:00:00 | 29,42 | 29,63 | 28,83 | 29,07 | 2.761.800 | | 2016-08-23 | 00:00:00 | 29,02 | 29,82 | 28,88 | 29,82 | 2.658.900 | | 2016-08-24 | 00:00:00 | 29,61 | 29,74 | 28,89 | 29,02 | 1.878.200 | | 2016-08-25 | 00:00:00 | 29,02 | 29,40 | 28,66 | 28,94 | 1.681.800 | | 2016-08-26 | 00:00:00 | 29,10 | 29,60 | 28,51 | 28,84 | 1.933.000 | | 2016-08-29 | 00:00:00 | 28,69 | 29,13 | 28,61 | 28,93 | 2.300.800 | | 2016-08-30 | 00:00:00 | 28,93 | 29,45 | 28,09 | 28,31 | 2.947.600 | | 2016-08-31 | 00:00:00 | 28,08 | 28,13 | 26,67 | 26,72 | 4.460.200 | | 2016-09-01 | 00:00:00 | 26,47 | 26,93 | 25,76 | 26,39 | 3.658.000 | | 2016-09-02 | 00:00:00 | 26,64 | 27,24 | 26,62 | 26,80 | 3.136.100 | | 2016-09-06 | 00:00:00 | 26,95 | 27,34 | 26,73 | 27,33 | 2.550.500 | | 2016-09-07 | 00:00:00 | 27,57 | 28,26 | 27,32 | 27,85 | 3.231.200 | | 2016-09-08 | 00:00:00 | 28,19 | 30,14 | 28,04 | 29,75 | 3.944.900 | | 2016-09-09 | 00:00:00 | 29,42 | 29,64 | 27,94 | 27,94 | 4.157.700 | | 2016-09-12 | 00:00:00 | 27,54 | 28,47 | 27,25 | 28,27 | 2.591.200 | | 2016-09-13 | 00:00:00 | 27,61 | 27,62 | 25,82 | 26,14 | 4.435.900 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
