(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 | | 2017-08-25 | 00:00:00 | 23,41 | 23,41 | 23,08 | 23,15 | 1.978.515 | | 2017-08-28 | 00:00:00 | 23,17 | 23,20 | 22,28 | 22,75 | 2.236.647 | | 2017-08-29 | 00:00:00 | 22,52 | 22,75 | 22,37 | 22,63 | 1.782.051 | | 2017-08-30 | 00:00:00 | 22,50 | 22,69 | 22,21 | 22,63 | 2.304.614 | | 2017-08-31 | 00:00:00 | 22,84 | 23,06 | 22,65 | 22,66 | 2.229.306 | | 2017-09-01 | 00:00:00 | 22,74 | 23,46 | 22,60 | 23,34 | 1.614.373 | | 2017-09-05 | 00:00:00 | 23,68 | 23,85 | 23,28 | 23,50 | 2.041.547 | | 2017-09-06 | 00:00:00 | 23,71 | 24,53 | 23,71 | 24,51 | 2.270.153 | | 2017-09-07 | 00:00:00 | 24,38 | 24,87 | 24,32 | 24,79 | 2.418.302 | | 2017-09-08 | 00:00:00 | 24,69 | 24,70 | 23,29 | 23,46 | 2.878.698 | | 2017-09-11 | 00:00:00 | 23,52 | 23,76 | 23,36 | 23,45 | 3.103.623 | | 2017-09-12 | 00:00:00 | 23,51 | 24,65 | 23,51 | 24,41 | 2.290.939 | | 2017-09-13 | 00:00:00 | 24,48 | 25,48 | 24,48 | 25,35 | 3.003.066 | | 2017-09-14 | 00:00:00 | 25,55 | 26,18 | 25,40 | 25,53 | 3.293.885 | | 2017-09-15 | 00:00:00 | 25,56 | 25,68 | 25,17 | 25,44 | 3.293.755 | | 2017-09-18 | 00:00:00 | 25,29 | 26,04 | 25,26 | 25,82 | 2.377.260 | | 2017-09-19 | 00:00:00 | 25,91 | 26,04 | 25,41 | 25,67 | 1.768.520 | | 2017-09-20 | 00:00:00 | 25,87 | 26,19 | 25,74 | 26,09 | 1.596.283 | | 2017-09-21 | 00:00:00 | 26,04 | 26,48 | 25,79 | 26,29 | 1.714.082 | | 2017-09-22 | 00:00:00 | 26,21 | 26,42 | 26,01 | 26,19 | 1.486.169 | | 2017-09-25 | 00:00:00 | 26,46 | 26,81 | 26,34 | 26,73 | 1.688.835 | | 2017-09-26 | 00:00:00 | 26,57 | 27,13 | 26,32 | 27,08 | 1.898.330 | | 2017-09-27 | 00:00:00 | 27,14 | 27,45 | 26,83 | 27,43 | 1.676.761 | | 2017-09-28 | 00:00:00 | 27,43 | 27,67 | 26,92 | 26,99 | 1.331.426 | | 2017-09-29 | 00:00:00 | 26,82 | 26,85 | 26,17 | 26,56 | 2.224.170 | | 2017-10-02 | 00:00:00 | 25,93 | 26,60 | 25,72 | 26,59 | 1.769.662 | | 2017-10-03 | 00:00:00 | 26,53 | 26,65 | 26,25 | 26,61 | 1.379.438 | | 2017-10-04 | 00:00:00 | 26,72 | 27,04 | 26,45 | 26,79 | 1.700.405 | | 2017-10-05 | 00:00:00 | 26,91 | 27,17 | 26,61 | 26,68 | 1.621.467 | | 2017-10-06 | 00:00:00 | 26,13 | 26,38 | 25,94 | 26,04 | 1.330.600 | | 2017-10-09 | 00:00:00 | 26,18 | 26,43 | 25,94 | 26,08 | 1.436.627 | | 2017-10-10 | 00:00:00 | 26,39 | 26,49 | 25,80 | 25,86 | 1.786.341 | | 2017-10-11 | 00:00:00 | 25,90 | 25,98 | 25,47 | 25,75 | 1.164.046 | | 2017-10-12 | 00:00:00 | 25,42 | 25,79 | 25,27 | 25,72 | 1.537.924 | | 2017-10-13 | 00:00:00 | 26,09 | 26,29 | 25,54 | 25,64 | 2.003.357 | | 2017-10-16 | 00:00:00 | 25,81 | 26,17 | 25,71 | 26,00 | 1.678.509 | | 2017-10-17 | 00:00:00 | 25,99 | 26,13 | 25,51 | 25,93 | 1.592.144 | | 2017-10-18 | 00:00:00 | 26,00 | 26,40 | 25,74 | 25,76 | 1.903.363 | | 2017-10-19 | 00:00:00 | 25,58 | 25,90 | 25,37 | 25,76 | 1.596.208 | | 2017-10-20 | 00:00:00 | 25,87 | 25,97 | 25,55 | 25,73 | 1.637.840 | | 2017-10-23 | 00:00:00 | 25,89 | 25,93 | 25,51 | 25,59 | 2.994.995 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
