(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 | | 2018-03-26 | 00:00:00 | 26,18 | 26,18 | 25,50 | 25,91 | 1.432.960 | | 2018-03-27 | 00:00:00 | 25,98 | 26,08 | 25,44 | 25,72 | 2.034.299 | | 2018-03-28 | 00:00:00 | 25,72 | 26,01 | 25,35 | 25,37 | 2.043.624 | | 2018-03-29 | 00:00:00 | 25,51 | 26,00 | 25,15 | 25,84 | 3.668.958 | | 2018-04-02 | 00:00:00 | 25,81 | 25,87 | 24,39 | 25,14 | 2.898.506 | | 2018-04-03 | 00:00:00 | 25,35 | 25,78 | 24,95 | 25,73 | 1.866.973 | | 2018-04-04 | 00:00:00 | 25,29 | 26,11 | 25,14 | 26,03 | 2.434.804 | | 2018-04-05 | 00:00:00 | 26,12 | 27,14 | 26,11 | 26,95 | 1.823.061 | | 2018-04-06 | 00:00:00 | 26,75 | 27,14 | 26,04 | 26,56 | 1.931.373 | | 2018-04-09 | 00:00:00 | 26,75 | 27,39 | 26,63 | 26,95 | 1.854.650 | | 2018-04-10 | 00:00:00 | 27,58 | 28,47 | 27,42 | 28,17 | 2.305.641 | | 2018-04-11 | 00:00:00 | 28,12 | 28,82 | 27,87 | 28,66 | 1.954.178 | | 2018-04-12 | 00:00:00 | 28,66 | 28,90 | 28,30 | 28,40 | 2.053.666 | | 2018-04-13 | 00:00:00 | 28,80 | 28,87 | 28,50 | 28,71 | 2.034.825 | | 2018-04-16 | 00:00:00 | 28,68 | 29,02 | 28,24 | 28,67 | 2.452.622 | | 2018-04-17 | 00:00:00 | 28,52 | 28,94 | 28,30 | 28,83 | 1.342.224 | | 2018-04-18 | 00:00:00 | 29,11 | 31,12 | 29,11 | 30,79 | 3.608.926 | | 2018-04-19 | 00:00:00 | 31,24 | 31,31 | 30,39 | 30,59 | 3.786.400 | | 2018-04-20 | 00:00:00 | 30,44 | 30,78 | 30,06 | 30,38 | 2.468.532 | | 2018-04-23 | 00:00:00 | 30,08 | 30,67 | 29,82 | 30,59 | 1.728.233 | | 2018-04-24 | 00:00:00 | 30,75 | 31,06 | 29,68 | 30,13 | 2.670.862 | | 2018-04-25 | 00:00:00 | 30,11 | 30,81 | 29,92 | 30,80 | 1.618.453 | | 2018-04-26 | 00:00:00 | 31,00 | 31,09 | 30,36 | 30,51 | 1.896.827 | | 2018-04-27 | 00:00:00 | 30,24 | 30,53 | 29,88 | 30,01 | 1.701.800 | | 2018-04-30 | 00:00:00 | 29,92 | 30,40 | 29,86 | 30,11 | 1.702.320 | | 2018-05-01 | 00:00:00 | 29,93 | 30,06 | 29,34 | 29,63 | 1.811.011 | | 2018-05-02 | 00:00:00 | 29,60 | 30,19 | 29,43 | 29,82 | 2.364.222 | | 2018-05-03 | 00:00:00 | 29,52 | 29,62 | 28,15 | 28,32 | 3.159.125 | | 2018-05-04 | 00:00:00 | 28,35 | 29,28 | 28,35 | 29,16 | 2.564.193 | | 2018-05-07 | 00:00:00 | 29,58 | 30,59 | 29,27 | 29,36 | 3.039.425 | | 2018-05-08 | 00:00:00 | 29,22 | 29,69 | 28,12 | 29,69 | 2.845.880 | | 2018-05-09 | 00:00:00 | 30,29 | 31,04 | 30,24 | 30,29 | 2.116.203 | | 2018-05-10 | 00:00:00 | 30,42 | 30,60 | 30,16 | 30,43 | 1.153.190 | | 2018-05-11 | 00:00:00 | 30,19 | 30,46 | 29,98 | 30,01 | 1.207.724 | | 2018-05-14 | 00:00:00 | 30,07 | 30,75 | 30,07 | 30,58 | 1.723.268 | | 2018-05-15 | 00:00:00 | 30,45 | 30,90 | 30,19 | 30,85 | 1.268.906 | | 2018-05-16 | 00:00:00 | 30,79 | 31,18 | 30,46 | 31,16 | 1.248.386 | | 2018-05-17 | 00:00:00 | 31,30 | 32,13 | 31,17 | 31,87 | 1.809.015 | | 2018-05-18 | 00:00:00 | 31,84 | 31,88 | 31,25 | 31,31 | 1.501.712 | | 2018-05-21 | 00:00:00 | 31,76 | 32,18 | 31,54 | 32,16 | 1.596.934 | | 2018-05-22 | 00:00:00 | 32,28 | 32,77 | 31,64 | 31,67 | 2.265.996 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
