(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-01-06 | 00:00:00 | 31,68 | 31,78 | 31,13 | 31,40 | 1.519.800 | 2017-01-09 | 00:00:00 | 31,07 | 31,13 | 30,47 | 30,56 | 1.649.400 | 2017-01-10 | 00:00:00 | 30,75 | 31,08 | 30,48 | 30,80 | 2.242.800 | 2017-01-11 | 00:00:00 | 31,04 | 31,44 | 30,45 | 31,06 | 1.899.200 | 2017-01-12 | 00:00:00 | 31,47 | 31,50 | 30,49 | 30,92 | 1.533.900 | 2017-01-13 | 00:00:00 | 30,73 | 31,25 | 30,37 | 31,13 | 1.541.900 | 2017-01-17 | 00:00:00 | 31,39 | 31,93 | 31,00 | 31,15 | 1.671.700 | 2017-01-18 | 00:00:00 | 30,75 | 31,34 | 30,50 | 31,24 | 2.249.000 | 2017-01-19 | 00:00:00 | 31,14 | 32,01 | 31,14 | 31,60 | 3.265.900 | 2017-01-20 | 00:00:00 | 31,89 | 32,34 | 31,57 | 31,82 | 3.510.000 | 2017-01-23 | 00:00:00 | 31,43 | 31,71 | 31,12 | 31,30 | 1.985.000 | 2017-01-24 | 00:00:00 | 31,57 | 32,20 | 31,53 | 31,96 | 2.717.600 | 2017-01-25 | 00:00:00 | 31,80 | 32,39 | 31,57 | 32,18 | 3.360.900 | 2017-01-26 | 00:00:00 | 30,59 | 32,25 | 30,50 | 31,10 | 6.813.900 | 2017-01-27 | 00:00:00 | 30,90 | 30,96 | 29,62 | 29,98 | 4.764.700 | 2017-01-30 | 00:00:00 | 29,81 | 29,84 | 27,94 | 28,41 | 5.851.600 | 2017-01-31 | 00:00:00 | 28,55 | 28,93 | 28,08 | 28,91 | 5.854.400 | 2017-02-01 | 00:00:00 | 29,44 | 29,56 | 28,44 | 28,84 | 5.326.600 | 2017-02-02 | 00:00:00 | 28,92 | 29,54 | 28,38 | 29,28 | 3.169.800 | 2017-02-03 | 00:00:00 | 29,39 | 29,92 | 29,05 | 29,70 | 2.293.900 | 2017-02-06 | 00:00:00 | 29,66 | 29,84 | 28,92 | 29,09 | 2.035.100 | 2017-02-07 | 00:00:00 | 28,39 | 28,73 | 27,57 | 27,95 | 3.656.100 | 2017-02-08 | 00:00:00 | 27,62 | 28,47 | 27,15 | 28,27 | 2.852.200 | 2017-02-09 | 00:00:00 | 28,02 | 28,62 | 28,02 | 28,24 | 2.475.900 | 2017-02-10 | 00:00:00 | 28,69 | 28,93 | 28,31 | 28,48 | 2.607.700 | 2017-02-13 | 00:00:00 | 28,35 | 28,57 | 27,87 | 28,42 | 2.306.400 | 2017-02-14 | 00:00:00 | 28,47 | 28,57 | 28,01 | 28,44 | 2.243.600 | 2017-02-15 | 00:00:00 | 28,25 | 28,52 | 28,01 | 28,19 | 1.660.400 | 2017-02-16 | 00:00:00 | 28,26 | 28,49 | 27,66 | 27,99 | 2.548.900 | 2017-02-17 | 00:00:00 | 27,79 | 28,24 | 27,60 | 28,09 | 2.342.900 | 2017-02-21 | 00:00:00 | 28,51 | 28,84 | 28,45 | 28,57 | 2.149.900 | 2017-02-22 | 00:00:00 | 28,23 | 28,32 | 27,59 | 27,75 | 2.334.400 | 2017-02-23 | 00:00:00 | 28,38 | 28,53 | 27,80 | 28,40 | 3.516.700 | 2017-02-24 | 00:00:00 | 27,98 | 28,54 | 27,92 | 28,15 | 3.254.000 | 2017-02-27 | 00:00:00 | 28,25 | 28,87 | 28,02 | 28,77 | 2.737.000 | 2017-02-28 | 00:00:00 | 28,43 | 28,59 | 28,24 | 28,29 | 4.054.600 | 2017-03-01 | 00:00:00 | 28,73 | 29,40 | 28,46 | 29,31 | 3.227.500 | 2017-03-02 | 00:00:00 | 28,83 | 29,22 | 28,16 | 28,16 | 2.922.200 | 2017-03-03 | 00:00:00 | 28,27 | 28,51 | 27,98 | 28,04 | 2.068.300 | 2017-03-06 | 00:00:00 | 28,00 | 28,25 | 27,65 | 28,23 | 1.702.800 | 2017-03-07 | 00:00:00 | 28,42 | 28,51 | 27,62 | 27,74 | 2.037.400 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|