(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-09-14 | 00:00:00 | 30,81 | 31,29 | 30,75 | 30,93 | 772.571 | 2018-09-17 | 00:00:00 | 31,03 | 31,39 | 30,82 | 30,97 | 849.479 | 2018-09-18 | 00:00:00 | 31,40 | 31,73 | 31,35 | 31,63 | 857.782 | 2018-09-19 | 00:00:00 | 31,69 | 32,23 | 31,69 | 31,95 | 790.469 | 2018-09-20 | 00:00:00 | 32,26 | 32,38 | 31,69 | 31,79 | 697.392 | 2018-09-21 | 00:00:00 | 31,87 | 32,27 | 31,70 | 32,16 | 1.747.968 | 2018-09-24 | 00:00:00 | 32,68 | 33,09 | 32,44 | 32,75 | 1.359.404 | 2018-09-25 | 00:00:00 | 32,91 | 33,13 | 32,39 | 32,55 | 1.376.180 | 2018-09-26 | 00:00:00 | 32,42 | 32,93 | 32,18 | 32,56 | 1.658.671 | 2018-09-27 | 00:00:00 | 32,78 | 32,94 | 32,44 | 32,84 | 1.041.941 | 2018-09-28 | 00:00:00 | 32,70 | 33,88 | 32,70 | 33,34 | 2.071.016 | 2018-10-01 | 00:00:00 | 33,46 | 34,24 | 33,24 | 33,90 | 1.296.365 | 2018-10-02 | 00:00:00 | 34,02 | 34,14 | 33,51 | 33,71 | 1.044.398 | 2018-10-03 | 00:00:00 | 33,79 | 34,49 | 33,64 | 34,38 | 1.586.917 | 2018-10-04 | 00:00:00 | 34,13 | 34,47 | 33,45 | 33,60 | 1.781.231 | 2018-10-05 | 00:00:00 | 33,67 | 34,14 | 33,62 | 33,99 | 1.053.035 | 2018-10-08 | 00:00:00 | 33,82 | 34,18 | 33,26 | 33,93 | 875.763 | 2018-10-09 | 00:00:00 | 33,91 | 34,17 | 33,51 | 33,90 | 1.497.947 | 2018-10-10 | 00:00:00 | 33,70 | 33,77 | 31,69 | 31,77 | 1.573.213 | 2018-10-11 | 00:00:00 | 34,80 | 36,52 | 33,93 | 35,36 | 5.658.847 | 2018-10-12 | 00:00:00 | 36,30 | 36,47 | 34,98 | 35,78 | 3.617.865 | 2018-10-15 | 00:00:00 | 36,06 | 36,22 | 35,20 | 35,56 | 1.858.072 | 2018-10-16 | 00:00:00 | 35,52 | 35,76 | 35,13 | 35,38 | 1.793.831 | 2018-10-17 | 00:00:00 | 35,31 | 35,44 | 34,49 | 35,05 | 1.837.356 | 2018-10-18 | 00:00:00 | 34,60 | 34,72 | 34,02 | 34,62 | 1.963.676 | 2018-10-19 | 00:00:00 | 34,92 | 35,63 | 34,78 | 34,85 | 1.786.603 | 2018-10-22 | 00:00:00 | 34,78 | 34,85 | 33,35 | 33,70 | 2.002.148 | 2018-10-23 | 00:00:00 | 32,94 | 33,14 | 32,14 | 32,44 | 486.595 | 2018-10-24 | 00:00:00 | 33,06 | 33,29 | 31,67 | 31,68 | 2.292.227 | 2018-10-25 | 00:00:00 | 32,02 | 32,40 | 31,42 | 31,95 | 1.959.780 | 2018-10-26 | 00:00:00 | 31,42 | 31,99 | 30,75 | 31,66 | 1.090.020 | 2018-10-29 | 00:00:00 | 31,68 | 32,26 | 30,07 | 30,53 | 1.486.517 | 2018-10-30 | 00:00:00 | 30,28 | 31,32 | 30,18 | 31,29 | 1.437.371 | 2018-10-31 | 00:00:00 | 31,62 | 32,90 | 31,56 | 31,86 | 2.610.537 | 2018-11-01 | 00:00:00 | 31,89 | 31,89 | 30,83 | 31,52 | 1.747.333 | 2018-11-02 | 00:00:00 | 31,76 | 32,04 | 30,14 | 30,39 | 1.977.195 | 2018-11-05 | 00:00:00 | 30,85 | 31,53 | 30,34 | 30,66 | 2.077.494 | 2018-11-06 | 00:00:00 | 30,72 | 31,78 | 30,72 | 31,19 | 1.346.938 | 2018-11-07 | 00:00:00 | 31,72 | 32,04 | 31,22 | 31,83 | 2.613.934 | 2018-11-08 | 00:00:00 | 31,15 | 32,72 | 30,26 | 30,76 | 4.050.546 | 2018-11-09 | 00:00:00 | 30,09 | 31,38 | 29,81 | 30,99 | 3.077.830 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|