(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 | | 2017-03-07 | 00:00:00 | 28,42 | 28,51 | 27,62 | 27,74 | 2.037.400 | | 2017-03-08 | 00:00:00 | 27,65 | 27,69 | 25,78 | 25,87 | 3.515.800 | | 2017-03-09 | 00:00:00 | 25,75 | 26,72 | 25,32 | 26,65 | 4.810.900 | | 2017-03-10 | 00:00:00 | 26,98 | 27,02 | 26,11 | 26,57 | 2.811.000 | | 2017-03-13 | 00:00:00 | 26,51 | 26,91 | 26,20 | 26,40 | 3.451.500 | | 2017-03-14 | 00:00:00 | 25,93 | 26,38 | 25,23 | 26,27 | 3.146.500 | | 2017-03-15 | 00:00:00 | 26,75 | 27,29 | 26,34 | 27,14 | 2.972.000 | | 2017-03-16 | 00:00:00 | 27,27 | 27,27 | 26,58 | 27,10 | 2.602.100 | | 2017-03-17 | 00:00:00 | 27,22 | 27,53 | 27,16 | 27,23 | 3.942.500 | | 2017-03-20 | 00:00:00 | 26,87 | 27,40 | 26,71 | 27,33 | 2.343.100 | | 2017-03-21 | 00:00:00 | 27,50 | 27,50 | 26,45 | 26,49 | 2.168.800 | | 2017-03-22 | 00:00:00 | 26,30 | 26,63 | 26,11 | 26,41 | 1.990.900 | | 2017-03-23 | 00:00:00 | 26,20 | 26,44 | 25,98 | 26,04 | 2.161.800 | | 2017-03-24 | 00:00:00 | 26,18 | 26,35 | 25,73 | 25,76 | 2.216.300 | | 2017-03-27 | 00:00:00 | 25,36 | 26,35 | 25,22 | 26,25 | 1.975.100 | | 2017-03-28 | 00:00:00 | 26,24 | 27,36 | 26,05 | 27,26 | 2.852.200 | | 2017-03-29 | 00:00:00 | 26,93 | 28,52 | 26,93 | 28,25 | 2.307.100 | | 2017-03-30 | 00:00:00 | 28,54 | 29,14 | 28,21 | 28,28 | 3.828.300 | | 2017-03-31 | 00:00:00 | 28,19 | 28,79 | 28,03 | 28,59 | 2.278.100 | | 2017-04-03 | 00:00:00 | 28,66 | 28,74 | 27,91 | 28,26 | 2.173.100 | | 2017-04-04 | 00:00:00 | 28,29 | 28,78 | 27,99 | 28,71 | 1.947.900 | | 2017-04-05 | 00:00:00 | 29,10 | 29,39 | 27,85 | 27,88 | 3.280.200 | | 2017-04-06 | 00:00:00 | 28,09 | 28,44 | 27,90 | 28,23 | 1.540.500 | | 2017-04-07 | 00:00:00 | 28,15 | 28,28 | 27,80 | 27,85 | 1.734.700 | | 2017-04-10 | 00:00:00 | 28,15 | 28,49 | 28,07 | 28,36 | 2.170.500 | | 2017-04-11 | 00:00:00 | 28,25 | 28,52 | 27,88 | 28,38 | 2.243.500 | | 2017-04-12 | 00:00:00 | 28,43 | 29,09 | 27,96 | 28,10 | 3.041.600 | | 2017-04-13 | 00:00:00 | 27,95 | 28,37 | 27,46 | 27,56 | 2.394.800 | | 2017-04-17 | 00:00:00 | 27,53 | 27,97 | 27,53 | 27,93 | 2.006.800 | | 2017-04-18 | 00:00:00 | 27,67 | 28,30 | 27,48 | 27,74 | 1.984.200 | | 2017-04-19 | 00:00:00 | 27,84 | 28,02 | 26,80 | 26,88 | 2.249.000 | | 2017-04-20 | 00:00:00 | 27,00 | 27,38 | 26,75 | 26,77 | 2.155.100 | | 2017-04-21 | 00:00:00 | 26,61 | 27,27 | 26,46 | 26,97 | 3.986.200 | | 2017-04-24 | 00:00:00 | 27,27 | 27,35 | 26,69 | 26,74 | 3.188.300 | | 2017-04-25 | 00:00:00 | 26,78 | 27,41 | 26,56 | 27,35 | 2.143.100 | | 2017-04-26 | 00:00:00 | 27,12 | 28,20 | 27,03 | 27,21 | 2.988.000 | | 2017-04-27 | 00:00:00 | 26,89 | 26,95 | 25,89 | 26,45 | 4.863.100 | | 2017-04-28 | 00:00:00 | 26,75 | 26,78 | 26,15 | 26,18 | 2.449.300 | | 2017-05-01 | 00:00:00 | 26,16 | 26,39 | 26,00 | 26,09 | 2.658.500 | | 2017-05-02 | 00:00:00 | 26,14 | 26,48 | 25,65 | 25,91 | 2.620.100 | | 2017-05-03 | 00:00:00 | 25,64 | 26,12 | 25,34 | 25,70 | 3.051.000 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
