(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-10-23 | 00:00:00 | 25,89 | 25,93 | 25,51 | 25,59 | 2.994.995 | | 2017-10-24 | 00:00:00 | 25,82 | 25,93 | 25,31 | 25,42 | 1.871.338 | | 2017-10-25 | 00:00:00 | 25,39 | 25,46 | 24,55 | 25,01 | 1.949.074 | | 2017-10-26 | 00:00:00 | 24,85 | 25,14 | 24,55 | 25,07 | 1.851.958 | | 2017-10-27 | 00:00:00 | 24,81 | 25,57 | 24,52 | 25,57 | 1.933.774 | | 2017-10-30 | 00:00:00 | 25,76 | 26,17 | 25,55 | 26,15 | 2.222.354 | | 2017-10-31 | 00:00:00 | 26,17 | 26,84 | 25,89 | 26,75 | 2.751.459 | | 2017-11-01 | 00:00:00 | 27,11 | 27,78 | 26,90 | 27,39 | 3.466.358 | | 2017-11-02 | 00:00:00 | 26,87 | 27,82 | 26,50 | 27,82 | 3.462.060 | | 2017-11-03 | 00:00:00 | 27,69 | 28,03 | 27,38 | 27,60 | 2.552.706 | | 2017-11-06 | 00:00:00 | 27,85 | 29,17 | 27,80 | 29,15 | 2.854.862 | | 2017-11-07 | 00:00:00 | 29,33 | 29,67 | 29,06 | 29,24 | 2.335.781 | | 2017-12-14 | 00:00:00 | 28,26 | 28,73 | 28,19 | 28,42 | 1.517.657 | | 2017-12-15 | 00:00:00 | 28,66 | 28,80 | 27,92 | 27,93 | 4.357.567 | | 2017-12-18 | 00:00:00 | 28,14 | 29,05 | 28,12 | 28,87 | 2.282.420 | | 2017-12-19 | 00:00:00 | 28,91 | 29,45 | 28,80 | 29,10 | 1.242.572 | | 2017-12-20 | 00:00:00 | 29,25 | 29,89 | 29,06 | 29,80 | 1.915.323 | | 2017-12-21 | 00:00:00 | 29,84 | 30,68 | 29,60 | 30,59 | 1.926.440 | | 2017-12-22 | 00:00:00 | 30,73 | 31,41 | 30,40 | 31,16 | 1.307.278 | | 2017-12-26 | 00:00:00 | 31,24 | 32,13 | 31,20 | 31,98 | 1.458.868 | | 2017-12-27 | 00:00:00 | 31,78 | 31,90 | 31,46 | 31,59 | 1.358.302 | | 2017-12-28 | 00:00:00 | 31,67 | 31,85 | 31,41 | 31,65 | 1.229.362 | | 2017-12-29 | 00:00:00 | 31,78 | 31,82 | 31,04 | 31,05 | 1.910.009 | | 2018-01-02 | 00:00:00 | 31,31 | 32,15 | 31,14 | 32,15 | 2.186.789 | | 2018-01-03 | 00:00:00 | 32,32 | 32,87 | 32,21 | 32,44 | 1.703.826 | | 2018-01-04 | 00:00:00 | 32,54 | 32,80 | 32,08 | 32,78 | 1.912.238 | | 2018-01-05 | 00:00:00 | 32,54 | 33,09 | 32,16 | 33,05 | 2.241.987 | | 2018-01-08 | 00:00:00 | 33,04 | 33,50 | 32,51 | 33,32 | 2.683.368 | | 2018-01-09 | 00:00:00 | 33,47 | 33,72 | 33,06 | 33,67 | 2.708.002 | | 2018-01-10 | 00:00:00 | 33,91 | 34,06 | 33,37 | 33,67 | 2.243.850 | | 2018-01-11 | 00:00:00 | 33,95 | 35,00 | 33,74 | 34,27 | 3.107.884 | | 2018-01-12 | 00:00:00 | 33,90 | 34,68 | 33,90 | 34,61 | 1.889.062 | | 2018-01-16 | 00:00:00 | 34,49 | 34,93 | 34,03 | 34,07 | 1.891.851 | | 2018-01-17 | 00:00:00 | 34,40 | 35,16 | 34,02 | 34,95 | 2.071.100 | | 2018-01-18 | 00:00:00 | 34,88 | 35,09 | 34,25 | 34,69 | 1.948.564 | | 2018-01-19 | 00:00:00 | 34,38 | 34,43 | 34,02 | 34,30 | 1.349.153 | | 2018-01-22 | 00:00:00 | 34,29 | 34,70 | 33,99 | 34,68 | 2.341.804 | | 2018-01-23 | 00:00:00 | 34,90 | 35,12 | 34,33 | 34,70 | 1.297.858 | | 2018-01-24 | 00:00:00 | 34,91 | 35,03 | 34,40 | 34,77 | 1.955.120 | | 2018-01-25 | 00:00:00 | 35,00 | 35,00 | 34,11 | 34,21 | 1.626.032 | | 2018-01-26 | 00:00:00 | 34,43 | 34,79 | 34,16 | 34,79 | 1.421.008 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
