(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 | | 2017-06-29 | 00:00:00 | 24,94 | 26,13 | 24,94 | 25,65 | 5.149.409 | | 2017-06-30 | 00:00:00 | 25,89 | 26,15 | 25,27 | 25,63 | 4.150.552 | | 2017-07-03 | 00:00:00 | 25,80 | 26,47 | 25,80 | 26,25 | 1.200.296 | | 2017-07-05 | 00:00:00 | 25,94 | 26,09 | 24,93 | 25,29 | 3.595.328 | | 2017-07-06 | 00:00:00 | 25,47 | 25,68 | 24,73 | 24,80 | 2.869.162 | | 2017-07-07 | 00:00:00 | 24,63 | 24,78 | 24,05 | 24,47 | 2.766.200 | | 2017-07-10 | 00:00:00 | 24,27 | 24,78 | 24,22 | 24,60 | 2.337.482 | | 2017-07-11 | 00:00:00 | 24,44 | 24,87 | 23,91 | 24,58 | 2.798.550 | | 2017-07-12 | 00:00:00 | 25,03 | 25,37 | 24,57 | 24,72 | 1.877.199 | | 2017-07-13 | 00:00:00 | 24,69 | 25,02 | 24,36 | 24,99 | 2.417.137 | | 2017-07-14 | 00:00:00 | 25,07 | 25,49 | 25,00 | 25,42 | 2.276.731 | | 2017-07-17 | 00:00:00 | 25,17 | 25,57 | 25,05 | 25,14 | 2.871.518 | | 2017-07-18 | 00:00:00 | 25,37 | 25,47 | 24,50 | 24,67 | 2.158.261 | | 2017-07-19 | 00:00:00 | 24,57 | 26,35 | 24,48 | 26,33 | 3.641.755 | | 2017-07-20 | 00:00:00 | 26,53 | 26,56 | 25,70 | 25,84 | 3.926.025 | | 2017-07-21 | 00:00:00 | 25,86 | 25,91 | 25,28 | 25,36 | 3.300.330 | | 2017-07-24 | 00:00:00 | 25,52 | 25,60 | 24,80 | 24,96 | 3.276.015 | | 2017-07-25 | 00:00:00 | 25,60 | 26,11 | 25,49 | 25,72 | 39.130.986 | | 2017-07-26 | 00:00:00 | 26,07 | 26,32 | 25,36 | 25,57 | 6.050.403 | | 2017-07-27 | 00:00:00 | 25,58 | 26,56 | 25,50 | 26,54 | 4.404.213 | | 2017-07-28 | 00:00:00 | 26,54 | 27,71 | 26,45 | 27,14 | 5.726.232 | | 2017-07-31 | 00:00:00 | 27,06 | 27,06 | 26,17 | 26,58 | 4.318.326 | | 2017-08-01 | 00:00:00 | 26,56 | 26,64 | 25,83 | 26,28 | 4.402.978 | | 2017-08-02 | 00:00:00 | 25,97 | 26,37 | 25,60 | 25,68 | 4.933.495 | | 2017-08-03 | 00:00:00 | 26,33 | 26,63 | 25,26 | 25,72 | 4.492.150 | | 2017-08-04 | 00:00:00 | 25,80 | 26,63 | 25,66 | 26,43 | 2.617.529 | | 2017-08-07 | 00:00:00 | 26,24 | 26,49 | 25,78 | 25,87 | 2.358.367 | | 2017-08-08 | 00:00:00 | 25,79 | 26,69 | 25,71 | 25,95 | 3.352.344 | | 2017-08-09 | 00:00:00 | 26,13 | 26,26 | 25,86 | 26,13 | 3.805.267 | | 2017-08-10 | 00:00:00 | 26,04 | 26,56 | 25,59 | 25,67 | 3.290.944 | | 2017-08-11 | 00:00:00 | 25,47 | 25,85 | 25,25 | 25,56 | 2.701.970 | | 2017-08-14 | 00:00:00 | 25,64 | 25,95 | 25,19 | 25,22 | 2.024.097 | | 2017-08-15 | 00:00:00 | 25,07 | 25,13 | 24,36 | 25,01 | 2.215.400 | | 2017-08-16 | 00:00:00 | 25,02 | 25,31 | 24,60 | 24,64 | 1.420.400 | | 2017-08-17 | 00:00:00 | 24,48 | 24,77 | 24,07 | 24,08 | 2.018.896 | | 2017-08-18 | 00:00:00 | 23,98 | 24,34 | 23,72 | 24,03 | 2.415.874 | | 2017-08-21 | 00:00:00 | 23,92 | 24,03 | 22,96 | 23,17 | 3.207.532 | | 2017-08-22 | 00:00:00 | 23,24 | 23,40 | 23,05 | 23,11 | 2.248.987 | | 2017-08-23 | 00:00:00 | 23,01 | 23,51 | 22,72 | 23,32 | 2.782.975 | | 2017-08-24 | 00:00:00 | 23,25 | 23,42 | 23,08 | 23,32 | 1.444.929 | | 2017-08-25 | 00:00:00 | 23,41 | 23,41 | 23,08 | 23,15 | 1.978.515 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
