(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 | | 2017-05-03 | 00:00:00 | 25,64 | 26,12 | 25,34 | 25,70 | 3.051.000 | | 2017-05-04 | 00:00:00 | 25,44 | 25,53 | 24,03 | 25,30 | 7.249.000 | | 2017-05-05 | 00:00:00 | 25,38 | 26,25 | 25,22 | 26,18 | 4.437.200 | | 2017-05-08 | 00:00:00 | 26,11 | 26,98 | 25,98 | 26,80 | 3.568.700 | | 2017-05-09 | 00:00:00 | 26,87 | 26,89 | 26,32 | 26,63 | 2.204.600 | | 2017-05-10 | 00:00:00 | 26,98 | 27,83 | 26,74 | 27,40 | 2.872.800 | | 2017-05-11 | 00:00:00 | 27,42 | 27,54 | 26,78 | 26,93 | 2.086.300 | | 2017-05-12 | 00:00:00 | 26,92 | 26,98 | 26,40 | 26,58 | 2.356.900 | | 2017-05-15 | 00:00:00 | 27,35 | 27,53 | 26,35 | 26,62 | 2.748.301 | | 2017-05-16 | 00:00:00 | 26,86 | 26,90 | 26,09 | 26,18 | 2.426.363 | | 2017-05-17 | 00:00:00 | 25,78 | 26,50 | 25,70 | 25,98 | 2.178.414 | | 2017-05-18 | 00:00:00 | 25,84 | 26,17 | 25,47 | 25,91 | 2.423.087 | | 2017-05-19 | 00:00:00 | 26,14 | 26,88 | 26,06 | 26,82 | 1.835.993 | | 2017-05-22 | 00:00:00 | 27,04 | 27,12 | 26,60 | 26,77 | 2.416.746 | | 2017-05-23 | 00:00:00 | 26,77 | 26,81 | 26,37 | 26,46 | 2.477.660 | | 2017-05-24 | 00:00:00 | 26,30 | 26,84 | 26,01 | 26,24 | 2.955.345 | | 2017-05-25 | 00:00:00 | 26,17 | 26,72 | 24,98 | 25,15 | 2.934.990 | | 2017-05-26 | 00:00:00 | 25,20 | 25,47 | 24,94 | 25,31 | 2.190.932 | | 2017-05-30 | 00:00:00 | 24,98 | 25,13 | 24,63 | 24,67 | 2.221.182 | | 2017-05-31 | 00:00:00 | 24,19 | 24,43 | 23,80 | 24,41 | 4.192.022 | | 2017-06-01 | 00:00:00 | 24,48 | 25,07 | 24,13 | 24,77 | 2.333.149 | | 2017-06-02 | 00:00:00 | 24,51 | 24,58 | 23,89 | 24,06 | 2.084.392 | | 2017-06-05 | 00:00:00 | 23,93 | 24,46 | 23,76 | 24,22 | 2.117.643 | | 2017-06-06 | 00:00:00 | 24,13 | 24,97 | 23,95 | 24,82 | 2.794.268 | | 2017-06-07 | 00:00:00 | 24,57 | 24,84 | 23,61 | 24,12 | 3.817.027 | | 2017-06-08 | 00:00:00 | 23,89 | 24,55 | 23,89 | 24,07 | 3.288.997 | | 2017-06-09 | 00:00:00 | 24,16 | 25,37 | 24,11 | 25,21 | 2.467.154 | | 2017-06-12 | 00:00:00 | 25,59 | 26,00 | 25,00 | 25,59 | 3.519.303 | | 2017-06-13 | 00:00:00 | 25,61 | 26,39 | 25,52 | 26,31 | 3.353.959 | | 2017-06-14 | 00:00:00 | 26,06 | 26,06 | 24,73 | 24,89 | 3.586.964 | | 2017-06-15 | 00:00:00 | 24,76 | 25,24 | 24,10 | 24,33 | 3.980.425 | | 2017-06-16 | 00:00:00 | 24,51 | 25,37 | 23,95 | 25,36 | 5.630.015 | | 2017-06-19 | 00:00:00 | 25,36 | 25,83 | 25,26 | 25,42 | 2.525.112 | | 2017-06-20 | 00:00:00 | 24,95 | 25,15 | 24,32 | 24,85 | 2.867.678 | | 2017-06-21 | 00:00:00 | 24,76 | 25,14 | 23,98 | 24,65 | 3.761.683 | | 2017-06-22 | 00:00:00 | 24,82 | 25,31 | 24,45 | 24,52 | 2.693.745 | | 2017-06-23 | 00:00:00 | 24,59 | 25,05 | 24,51 | 24,85 | 3.129.513 | | 2017-06-26 | 00:00:00 | 24,86 | 24,97 | 24,33 | 24,40 | 4.528.690 | | 2017-06-27 | 00:00:00 | 24,52 | 24,81 | 24,21 | 24,25 | 2.800.128 | | 2017-06-28 | 00:00:00 | 24,36 | 25,32 | 24,30 | 24,78 | 3.420.575 | | 2017-06-29 | 00:00:00 | 24,94 | 26,13 | 24,94 | 25,65 | 5.149.409 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
