(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 | | 2018-07-19 | 00:00:00 | 32,25 | 32,62 | 32,04 | 32,09 | 1.711.521 | | 2018-07-20 | 00:00:00 | 32,13 | 32,13 | 31,06 | 31,65 | 1.709.951 | | 2018-07-23 | 00:00:00 | 31,86 | 31,98 | 31,52 | 31,62 | 980.821 | | 2018-07-24 | 00:00:00 | 31,88 | 32,62 | 31,71 | 32,29 | 1.553.250 | | 2018-07-25 | 00:00:00 | 32,03 | 32,88 | 31,96 | 32,81 | 1.198.950 | | 2018-07-26 | 00:00:00 | 32,78 | 33,09 | 32,63 | 32,96 | 1.024.667 | | 2018-07-27 | 00:00:00 | 32,86 | 33,06 | 32,17 | 32,27 | 788.784 | | 2018-07-30 | 00:00:00 | 32,72 | 33,07 | 32,65 | 32,90 | 963.913 | | 2018-07-31 | 00:00:00 | 32,88 | 33,45 | 32,46 | 33,26 | 1.116.549 | | 2018-08-01 | 00:00:00 | 32,82 | 33,08 | 32,27 | 32,67 | 1.405.578 | | 2018-08-02 | 00:00:00 | 32,36 | 32,99 | 32,36 | 32,83 | 745.865 | | 2018-08-03 | 00:00:00 | 32,72 | 33,15 | 32,56 | 33,07 | 1.413.615 | | 2018-08-06 | 00:00:00 | 33,20 | 33,38 | 32,88 | 33,07 | 1.371.312 | | 2018-08-07 | 00:00:00 | 33,57 | 33,90 | 33,16 | 33,38 | 900.425 | | 2018-08-08 | 00:00:00 | 33,12 | 33,48 | 31,94 | 32,51 | 2.022.253 | | 2018-08-09 | 00:00:00 | 32,50 | 32,50 | 29,34 | 30,16 | 4.924.679 | | 2018-08-10 | 00:00:00 | 29,90 | 31,12 | 29,85 | 31,06 | 2.047.638 | | 2018-08-13 | 00:00:00 | 30,95 | 31,39 | 30,63 | 30,67 | 2.499.129 | | 2018-08-14 | 00:00:00 | 31,14 | 31,45 | 30,44 | 30,50 | 1.747.895 | | 2018-08-15 | 00:00:00 | 30,21 | 30,21 | 29,14 | 29,89 | 1.731.130 | | 2018-08-16 | 00:00:00 | 30,07 | 30,18 | 29,58 | 29,91 | 1.024.113 | | 2018-08-17 | 00:00:00 | 29,87 | 30,06 | 29,33 | 29,46 | 1.179.776 | | 2018-08-20 | 00:00:00 | 29,40 | 29,96 | 29,25 | 29,85 | 1.337.004 | | 2018-08-21 | 00:00:00 | 30,20 | 30,72 | 30,17 | 30,31 | 1.069.011 | | 2018-08-22 | 00:00:00 | 30,72 | 31,09 | 30,48 | 30,88 | 1.134.270 | | 2018-08-23 | 00:00:00 | 30,68 | 30,91 | 30,45 | 30,66 | 1.546.732 | | 2018-08-24 | 00:00:00 | 31,01 | 31,74 | 30,95 | 31,41 | 1.476.253 | | 2018-08-27 | 00:00:00 | 31,41 | 31,69 | 31,18 | 31,23 | 893.966 | | 2018-08-28 | 00:00:00 | 31,14 | 31,38 | 30,40 | 30,49 | 990.327 | | 2018-08-29 | 00:00:00 | 30,86 | 31,42 | 30,60 | 31,27 | 888.022 | | 2018-08-30 | 00:00:00 | 31,37 | 31,69 | 31,05 | 31,52 | 939.360 | | 2018-08-31 | 00:00:00 | 31,36 | 31,36 | 30,67 | 30,83 | 1.292.254 | | 2018-09-04 | 00:00:00 | 31,01 | 31,09 | 29,93 | 30,05 | 1.021.028 | | 2018-09-05 | 00:00:00 | 29,82 | 30,44 | 29,46 | 30,36 | 1.482.705 | | 2018-09-06 | 00:00:00 | 30,29 | 30,36 | 29,72 | 29,80 | 2.313.249 | | 2018-09-07 | 00:00:00 | 29,54 | 29,85 | 29,13 | 29,71 | 957.431 | | 2018-09-10 | 00:00:00 | 29,85 | 30,03 | 29,61 | 29,75 | 1.013.043 | | 2018-09-11 | 00:00:00 | 29,65 | 30,64 | 29,46 | 30,64 | 459.497 | | 2018-09-12 | 00:00:00 | 31,42 | 31,51 | 30,95 | 31,28 | 939.574 | | 2018-09-13 | 00:00:00 | 31,12 | 31,25 | 30,45 | 30,75 | 945.857 | | 2018-09-14 | 00:00:00 | 30,81 | 31,29 | 30,75 | 30,93 | 772.571 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
