(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-05-22 | 00:00:00 | 32,28 | 32,77 | 31,64 | 31,67 | 2.265.996 | | 2018-05-23 | 00:00:00 | 31,49 | 31,86 | 31,01 | 31,63 | 1.413.709 | | 2018-05-24 | 00:00:00 | 30,94 | 31,31 | 30,68 | 31,08 | 1.263.609 | | 2018-05-25 | 00:00:00 | 30,31 | 30,31 | 29,06 | 29,30 | 1.917.567 | | 2018-05-29 | 00:00:00 | 28,92 | 29,71 | 28,85 | 29,52 | 2.089.649 | | 2018-05-30 | 00:00:00 | 29,85 | 31,03 | 29,78 | 30,90 | 1.690.657 | | 2018-05-31 | 00:00:00 | 30,59 | 31,21 | 30,33 | 30,75 | 1.847.211 | | 2018-06-01 | 00:00:00 | 30,84 | 31,74 | 30,73 | 31,60 | 2.726.427 | | 2018-06-04 | 00:00:00 | 31,80 | 32,46 | 31,41 | 31,66 | 4.606.712 | | 2018-06-05 | 00:00:00 | 31,47 | 33,23 | 31,17 | 32,28 | 4.776.409 | | 2018-06-06 | 00:00:00 | 32,43 | 33,56 | 32,36 | 32,98 | 5.047.629 | | 2018-06-07 | 00:00:00 | 33,15 | 33,94 | 33,15 | 33,57 | 2.338.545 | | 2018-06-08 | 00:00:00 | 33,47 | 34,11 | 33,04 | 33,74 | 4.355.670 | | 2018-06-11 | 00:00:00 | 33,83 | 34,88 | 33,67 | 34,48 | 3.441.547 | | 2018-06-12 | 00:00:00 | 34,50 | 34,64 | 33,10 | 33,24 | 3.919.136 | | 2018-06-13 | 00:00:00 | 33,16 | 33,81 | 32,88 | 33,58 | 1.887.586 | | 2018-06-14 | 00:00:00 | 33,95 | 34,15 | 33,28 | 33,51 | 1.942.625 | | 2018-06-15 | 00:00:00 | 33,13 | 33,32 | 32,69 | 32,77 | 4.007.820 | | 2018-06-18 | 00:00:00 | 32,87 | 34,29 | 32,86 | 33,83 | 2.180.212 | | 2018-06-19 | 00:00:00 | 33,14 | 34,34 | 33,01 | 34,10 | 1.801.412 | | 2018-06-20 | 00:00:00 | 34,59 | 35,00 | 34,43 | 34,55 | 411.422 | | 2018-06-21 | 00:00:00 | 34,86 | 34,91 | 34,03 | 34,16 | 2.172.359 | | 2018-06-22 | 00:00:00 | 35,44 | 35,98 | 34,07 | 34,20 | 4.746.845 | | 2018-06-25 | 00:00:00 | 34,20 | 34,37 | 32,50 | 32,65 | 2.575.086 | | 2018-06-26 | 00:00:00 | 32,80 | 33,30 | 32,41 | 33,15 | 2.741.035 | | 2018-06-27 | 00:00:00 | 33,82 | 34,36 | 33,64 | 33,84 | 3.551.475 | | 2018-06-28 | 00:00:00 | 33,94 | 34,07 | 33,21 | 33,70 | 2.536.483 | | 2018-06-29 | 00:00:00 | 33,89 | 34,66 | 33,76 | 33,77 | 2.111.909 | | 2018-07-02 | 00:00:00 | 33,36 | 33,43 | 32,79 | 33,04 | 1.560.711 | | 2018-07-03 | 00:00:00 | 33,59 | 34,12 | 33,23 | 33,54 | 982.544 | | 2018-07-05 | 00:00:00 | 33,82 | 33,87 | 32,86 | 33,14 | 1.736.761 | | 2018-07-06 | 00:00:00 | 32,78 | 33,18 | 32,72 | 33,08 | 2.714.599 | | 2018-07-09 | 00:00:00 | 33,40 | 33,98 | 33,23 | 33,97 | 2.518.351 | | 2018-07-10 | 00:00:00 | 34,26 | 34,87 | 33,95 | 34,21 | 2.017.487 | | 2018-07-11 | 00:00:00 | 33,82 | 34,26 | 33,04 | 33,20 | 1.427.260 | | 2018-07-12 | 00:00:00 | 33,21 | 33,45 | 32,54 | 32,96 | 1.385.420 | | 2018-07-13 | 00:00:00 | 33,00 | 33,39 | 32,91 | 33,00 | 1.107.787 | | 2018-07-16 | 00:00:00 | 32,50 | 32,79 | 31,44 | 31,71 | 1.869.227 | | 2018-07-17 | 00:00:00 | 31,47 | 32,10 | 31,39 | 31,81 | 1.308.427 | | 2018-07-18 | 00:00:00 | 31,55 | 32,48 | 31,28 | 32,29 | 2.105.369 | | 2018-07-19 | 00:00:00 | 32,25 | 32,62 | 32,04 | 32,09 | 1.711.521 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
