(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 | | 2016-09-13 | 00:00:00 | 27,61 | 27,62 | 25,82 | 26,14 | 4.435.900 | | 2016-09-14 | 00:00:00 | 26,03 | 26,22 | 24,74 | 25,14 | 5.351.700 | | 2016-09-15 | 00:00:00 | 25,45 | 26,36 | 25,24 | 25,89 | 2.995.300 | | 2016-09-16 | 00:00:00 | 25,22 | 26,28 | 25,17 | 26,19 | 3.907.000 | | 2016-09-19 | 00:00:00 | 26,51 | 26,72 | 25,65 | 25,65 | 1.842.800 | | 2016-09-20 | 00:00:00 | 25,56 | 25,83 | 25,04 | 25,19 | 2.049.500 | | 2016-09-21 | 00:00:00 | 25,45 | 26,46 | 25,35 | 26,41 | 3.272.800 | | 2016-09-22 | 00:00:00 | 26,83 | 27,93 | 26,83 | 27,55 | 4.680.200 | | 2016-09-23 | 00:00:00 | 27,21 | 27,89 | 25,92 | 26,08 | 5.673.800 | | 2016-09-26 | 00:00:00 | 26,50 | 27,26 | 26,43 | 26,65 | 2.838.700 | | 2016-09-27 | 00:00:00 | 26,03 | 26,23 | 25,38 | 25,98 | 3.462.500 | | 2016-09-28 | 00:00:00 | 26,16 | 28,99 | 26,04 | 28,91 | 6.312.600 | | 2016-09-29 | 00:00:00 | 28,90 | 31,00 | 28,88 | 30,33 | 5.689.900 | | 2016-09-30 | 00:00:00 | 30,66 | 30,91 | 30,16 | 30,40 | 3.810.100 | | 2016-10-03 | 00:00:00 | 30,40 | 31,02 | 29,91 | 30,87 | 2.477.000 | | 2016-10-04 | 00:00:00 | 31,01 | 31,17 | 29,56 | 29,87 | 2.968.600 | | 2016-10-05 | 00:00:00 | 30,57 | 31,09 | 30,32 | 30,45 | 2.866.700 | | 2016-10-06 | 00:00:00 | 30,75 | 31,00 | 29,31 | 29,91 | 3.777.000 | | 2016-10-07 | 00:00:00 | 30,12 | 30,45 | 29,44 | 29,51 | 2.854.900 | | 2016-10-10 | 00:00:00 | 30,07 | 30,69 | 30,04 | 30,27 | 2.007.600 | | 2016-10-11 | 00:00:00 | 30,09 | 30,21 | 29,09 | 29,29 | 2.143.800 | | 2016-10-12 | 00:00:00 | 28,99 | 29,09 | 28,34 | 28,72 | 2.517.200 | | 2016-10-13 | 00:00:00 | 28,25 | 28,72 | 28,00 | 28,66 | 2.478.000 | | 2016-10-14 | 00:00:00 | 29,02 | 29,40 | 28,56 | 28,98 | 2.468.700 | | 2016-10-17 | 00:00:00 | 28,80 | 29,01 | 28,06 | 28,22 | 1.757.000 | | 2016-10-18 | 00:00:00 | 28,77 | 28,84 | 27,74 | 28,20 | 2.095.600 | | 2016-10-19 | 00:00:00 | 28,55 | 29,55 | 28,32 | 29,32 | 3.107.600 | | 2016-10-20 | 00:00:00 | 28,94 | 29,41 | 28,71 | 29,35 | 2.469.000 | | 2016-10-21 | 00:00:00 | 29,03 | 29,36 | 28,72 | 29,21 | 2.240.200 | | 2016-10-24 | 00:00:00 | 29,20 | 29,92 | 28,53 | 29,45 | 3.483.100 | | 2016-10-25 | 00:00:00 | 29,49 | 29,72 | 28,70 | 28,73 | 3.193.000 | | 2016-10-26 | 00:00:00 | 28,08 | 29,81 | 27,87 | 29,71 | 5.377.000 | | 2016-10-27 | 00:00:00 | 29,40 | 29,55 | 27,13 | 27,60 | 8.332.100 | | 2016-10-28 | 00:00:00 | 27,61 | 28,41 | 26,86 | 26,89 | 4.706.900 | | 2016-10-31 | 00:00:00 | 26,85 | 26,99 | 25,84 | 25,87 | 3.660.600 | | 2016-11-01 | 00:00:00 | 26,67 | 26,86 | 25,41 | 26,17 | 3.919.900 | | 2016-11-02 | 00:00:00 | 25,72 | 26,20 | 24,89 | 25,84 | 3.244.700 | | 2016-11-03 | 00:00:00 | 26,18 | 27,19 | 26,18 | 27,06 | 5.146.000 | | 2016-11-04 | 00:00:00 | 26,81 | 26,92 | 25,93 | 26,01 | 5.652.600 | | 2016-11-07 | 00:00:00 | 26,55 | 26,88 | 26,38 | 26,77 | 2.616.900 | | 2016-11-08 | 00:00:00 | 26,40 | 27,15 | 26,32 | 26,95 | 2.716.200 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
