(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 | | 2016-11-08 | 00:00:00 | 26,40 | 27,15 | 26,32 | 26,95 | 2.716.200 | | 2016-11-09 | 00:00:00 | 26,67 | 28,28 | 26,54 | 27,97 | 2.932.400 | | 2016-11-10 | 00:00:00 | 27,85 | 28,99 | 27,75 | 28,71 | 3.149.400 | | 2016-11-11 | 00:00:00 | 28,13 | 28,52 | 26,96 | 27,41 | 2.795.700 | | 2016-11-14 | 00:00:00 | 27,14 | 28,35 | 26,92 | 28,33 | 2.457.000 | | 2016-11-15 | 00:00:00 | 28,88 | 30,96 | 28,81 | 30,91 | 6.047.100 | | 2016-11-16 | 00:00:00 | 30,33 | 31,14 | 29,88 | 30,13 | 3.957.700 | | 2016-11-17 | 00:00:00 | 30,75 | 31,17 | 30,19 | 30,30 | 2.956.900 | | 2016-11-18 | 00:00:00 | 30,53 | 31,34 | 30,50 | 30,73 | 3.886.100 | | 2016-11-21 | 00:00:00 | 31,47 | 32,33 | 31,38 | 31,66 | 2.921.700 | | 2016-11-22 | 00:00:00 | 31,79 | 31,89 | 30,45 | 30,91 | 3.577.700 | | 2016-11-23 | 00:00:00 | 30,54 | 31,36 | 30,54 | 31,27 | 1.990.200 | | 2016-11-25 | 00:00:00 | 30,97 | 31,07 | 30,55 | 30,75 | 961.700 | | 2016-11-28 | 00:00:00 | 30,68 | 31,09 | 29,63 | 29,70 | 2.619.700 | | 2016-11-29 | 00:00:00 | 28,79 | 29,83 | 28,45 | 29,42 | 3.230.900 | | 2016-11-30 | 00:00:00 | 32,58 | 34,52 | 31,80 | 33,91 | 5.870.100 | | 2016-12-01 | 00:00:00 | 34,98 | 35,19 | 32,75 | 33,01 | 3.760.700 | | 2016-12-02 | 00:00:00 | 32,67 | 33,17 | 32,50 | 32,79 | 2.377.500 | | 2016-12-05 | 00:00:00 | 33,38 | 33,96 | 33,08 | 33,25 | 3.326.400 | | 2016-12-06 | 00:00:00 | 32,89 | 33,96 | 32,22 | 33,29 | 2.965.300 | | 2016-12-07 | 00:00:00 | 33,01 | 33,11 | 32,15 | 32,81 | 3.464.600 | | 2016-12-08 | 00:00:00 | 33,17 | 33,31 | 32,33 | 33,16 | 1.977.200 | | 2016-12-09 | 00:00:00 | 33,48 | 33,65 | 32,57 | 32,98 | 1.472.200 | | 2016-12-12 | 00:00:00 | 34,90 | 34,90 | 33,03 | 33,24 | 2.368.000 | | 2016-12-13 | 00:00:00 | 33,75 | 34,88 | 33,36 | 34,30 | 2.267.300 | | 2016-12-14 | 00:00:00 | 33,17 | 34,08 | 32,70 | 32,80 | 2.406.000 | | 2016-12-15 | 00:00:00 | 31,58 | 32,45 | 31,44 | 32,42 | 4.967.600 | | 2016-12-16 | 00:00:00 | 32,71 | 33,54 | 32,53 | 33,20 | 4.662.200 | | 2016-12-19 | 00:00:00 | 33,32 | 33,39 | 32,57 | 32,87 | 1.421.300 | | 2016-12-20 | 00:00:00 | 33,13 | 33,50 | 32,85 | 32,97 | 1.991.700 | | 2016-12-21 | 00:00:00 | 33,49 | 33,61 | 32,62 | 32,67 | 1.412.700 | | 2016-12-22 | 00:00:00 | 32,55 | 32,85 | 32,21 | 32,30 | 1.368.000 | | 2016-12-23 | 00:00:00 | 32,19 | 32,58 | 32,11 | 32,31 | 958.700 | | 2016-12-27 | 00:00:00 | 32,47 | 33,02 | 32,45 | 32,81 | 1.485.700 | | 2016-12-28 | 00:00:00 | 32,85 | 33,04 | 31,89 | 32,03 | 1.449.700 | | 2016-12-29 | 00:00:00 | 31,91 | 32,00 | 31,22 | 31,47 | 1.835.100 | | 2016-12-30 | 00:00:00 | 31,47 | 31,88 | 31,01 | 31,13 | 1.675.500 | | 2017-01-03 | 00:00:00 | 32,05 | 32,62 | 31,05 | 31,63 | 3.106.100 | | 2017-01-04 | 00:00:00 | 31,62 | 31,97 | 31,25 | 31,61 | 2.429.600 | | 2017-01-05 | 00:00:00 | 31,60 | 32,15 | 31,32 | 31,63 | 2.538.500 | | 2017-01-06 | 00:00:00 | 31,68 | 31,78 | 31,13 | 31,40 | 1.519.800 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
