(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 | | 2018-01-26 | 00:00:00 | 34,43 | 34,79 | 34,16 | 34,79 | 1.421.008 | | 2018-01-29 | 00:00:00 | 34,36 | 34,68 | 33,72 | 33,81 | 2.603.421 | | 2018-01-30 | 00:00:00 | 33,33 | 33,41 | 32,20 | 32,60 | 3.952.669 | | 2018-01-31 | 00:00:00 | 32,72 | 33,03 | 31,86 | 32,10 | 3.844.077 | | 2018-02-01 | 00:00:00 | 31,66 | 31,87 | 30,27 | 31,46 | 4.761.377 | | 2018-02-02 | 00:00:00 | 31,01 | 31,13 | 29,41 | 29,49 | 3.720.600 | | 2018-02-05 | 00:00:00 | 29,11 | 29,67 | 28,13 | 28,33 | 4.625.161 | | 2018-02-06 | 00:00:00 | 27,64 | 29,42 | 27,43 | 29,11 | 3.885.922 | | 2018-02-07 | 00:00:00 | 29,09 | 29,57 | 28,27 | 28,28 | 3.875.788 | | 2018-02-08 | 00:00:00 | 28,30 | 28,44 | 26,67 | 26,69 | 3.075.281 | | 2018-02-09 | 00:00:00 | 26,98 | 27,13 | 25,56 | 26,34 | 3.999.189 | | 2018-02-12 | 00:00:00 | 26,99 | 27,53 | 26,65 | 27,30 | 2.264.023 | | 2018-02-13 | 00:00:00 | 27,00 | 27,17 | 26,01 | 26,21 | 2.713.130 | | 2018-02-14 | 00:00:00 | 25,88 | 27,55 | 25,71 | 27,22 | 3.128.057 | | 2018-02-15 | 00:00:00 | 27,25 | 27,27 | 26,05 | 27,11 | 2.610.404 | | 2018-02-16 | 00:00:00 | 26,71 | 26,95 | 26,28 | 26,59 | 2.031.229 | | 2018-02-20 | 00:00:00 | 26,65 | 26,88 | 26,25 | 26,35 | 1.788.303 | | 2018-02-21 | 00:00:00 | 26,14 | 26,22 | 25,16 | 25,18 | 3.148.152 | | 2018-02-22 | 00:00:00 | 25,45 | 26,44 | 25,16 | 26,12 | 2.936.832 | | 2018-02-23 | 00:00:00 | 26,31 | 26,52 | 25,79 | 26,37 | 2.196.336 | | 2018-02-26 | 00:00:00 | 26,46 | 26,54 | 25,85 | 26,44 | 2.190.457 | | 2018-02-27 | 00:00:00 | 26,31 | 26,87 | 25,75 | 25,75 | 2.723.102 | | 2018-02-28 | 00:00:00 | 25,88 | 26,04 | 25,31 | 25,35 | 2.676.347 | | 2018-03-01 | 00:00:00 | 25,37 | 26,10 | 25,27 | 25,82 | 2.162.792 | | 2018-03-02 | 00:00:00 | 25,75 | 26,43 | 25,36 | 26,38 | 2.034.262 | | 2018-03-05 | 00:00:00 | 26,21 | 26,81 | 26,13 | 26,42 | 1.723.675 | | 2018-03-06 | 00:00:00 | 26,63 | 26,67 | 25,97 | 26,03 | 1.381.265 | | 2018-03-07 | 00:00:00 | 25,75 | 25,93 | 25,03 | 25,17 | 2.098.511 | | 2018-03-08 | 00:00:00 | 25,27 | 25,28 | 24,48 | 24,72 | 2.244.803 | | 2018-03-09 | 00:00:00 | 25,01 | 25,41 | 24,99 | 25,31 | 1.613.340 | | 2018-03-12 | 00:00:00 | 25,23 | 25,64 | 25,16 | 25,51 | 1.280.243 | | 2018-03-13 | 00:00:00 | 25,57 | 25,77 | 25,44 | 25,65 | 1.941.836 | | 2018-03-14 | 00:00:00 | 25,91 | 25,95 | 25,67 | 25,69 | 1.625.168 | | 2018-03-15 | 00:00:00 | 25,84 | 26,04 | 25,19 | 25,26 | 1.440.446 | | 2018-03-16 | 00:00:00 | 25,35 | 26,03 | 25,21 | 25,91 | 1.833.747 | | 2018-03-19 | 00:00:00 | 25,60 | 25,76 | 24,83 | 24,97 | 1.518.342 | | 2018-03-20 | 00:00:00 | 25,11 | 25,52 | 25,10 | 25,20 | 1.730.198 | | 2018-03-21 | 00:00:00 | 25,40 | 26,75 | 25,29 | 26,67 | 2.201.449 | | 2018-03-22 | 00:00:00 | 26,34 | 26,47 | 25,66 | 25,68 | 1.771.043 | | 2018-03-23 | 00:00:00 | 25,83 | 26,37 | 25,59 | 25,81 | 1.998.267 | | 2018-03-26 | 00:00:00 | 26,18 | 26,18 | 25,50 | 25,91 | 1.432.960 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
