(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 63,00 | 65,31 | 62,94 | 64,19 | 262.400 | | 2000-10-18 | 00:00:00 | 64,56 | 65,31 | 62,06 | 62,44 | 256.800 | | 2000-10-19 | 00:00:00 | 62,69 | 63,12 | 60,88 | 62,31 | 287.200 | | 2000-10-20 | 00:00:00 | 62,19 | 64,00 | 62,19 | 63,81 | 265.600 | | 2000-10-23 | 00:00:00 | 64,25 | 64,31 | 61,88 | 62,19 | 234.400 | | 2000-10-24 | 00:00:00 | 62,44 | 62,88 | 60,31 | 60,62 | 249.600 | | 2000-10-25 | 00:00:00 | 60,81 | 61,00 | 57,81 | 58,25 | 454.800 | | 2000-10-26 | 00:00:00 | 58,50 | 59,38 | 57,88 | 58,31 | 772.800 | | 2000-10-27 | 00:00:00 | 58,56 | 58,88 | 56,31 | 56,50 | 633.600 | | 2000-10-30 | 00:00:00 | 56,50 | 57,00 | 55,06 | 56,88 | 1.007.200 | | 2000-10-31 | 00:00:00 | 57,62 | 58,19 | 56,31 | 57,94 | 350.400 | | 2000-11-01 | 00:00:00 | 57,94 | 60,31 | 57,88 | 59,44 | 519.200 | | 2000-11-02 | 00:00:00 | 59,00 | 59,00 | 56,88 | 57,50 | 475.200 | | 2000-11-03 | 00:00:00 | 57,75 | 59,19 | 57,44 | 58,00 | 301.200 | | 2000-11-06 | 00:00:00 | 58,00 | 58,00 | 55,75 | 56,19 | 532.000 | | 2000-11-07 | 00:00:00 | 56,31 | 57,56 | 56,31 | 57,38 | 404.000 | | 2000-11-08 | 00:00:00 | 56,94 | 58,00 | 56,94 | 57,75 | 280.400 | | 2000-11-09 | 00:00:00 | 58,00 | 58,38 | 56,31 | 57,19 | 316.800 | | 2000-11-10 | 00:00:00 | 57,31 | 58,06 | 56,38 | 56,38 | 205.600 | | 2000-11-13 | 00:00:00 | 56,31 | 58,19 | 56,31 | 57,19 | 512.000 | | 2000-11-14 | 00:00:00 | 57,25 | 57,44 | 56,25 | 57,06 | 536.000 | | 2000-11-15 | 00:00:00 | 57,62 | 59,12 | 57,62 | 58,56 | 333.600 | | 2000-11-16 | 00:00:00 | 58,50 | 59,75 | 58,06 | 59,38 | 264.800 | | 2000-11-17 | 00:00:00 | 59,25 | 59,38 | 58,62 | 58,69 | 193.600 | | 2000-11-20 | 00:00:00 | 58,94 | 59,44 | 58,56 | 58,75 | 271.200 | | 2000-11-21 | 00:00:00 | 58,88 | 60,75 | 58,88 | 60,56 | 392.000 | | 2000-11-22 | 00:00:00 | 60,00 | 60,00 | 59,25 | 59,56 | 212.800 | | 2000-11-24 | 00:00:00 | 59,81 | 60,25 | 59,50 | 60,25 | 87.200 | | 2000-11-27 | 00:00:00 | 60,38 | 60,38 | 59,06 | 59,56 | 268.000 | | 2000-11-28 | 00:00:00 | 59,44 | 60,00 | 58,94 | 59,94 | 912.000 | | 2000-11-29 | 00:00:00 | 59,94 | 59,94 | 55,94 | 56,25 | 843.600 | | 2000-11-30 | 00:00:00 | 56,06 | 56,88 | 53,38 | 54,75 | 596.800 | | 2000-12-01 | 00:00:00 | 54,88 | 57,56 | 54,62 | 56,88 | 500.800 | | 2000-12-04 | 00:00:00 | 57,25 | 58,62 | 56,69 | 56,94 | 294.400 | | 2000-12-05 | 00:00:00 | 56,44 | 57,88 | 54,56 | 54,56 | 636.800 | | 2000-12-06 | 00:00:00 | 55,12 | 55,94 | 54,44 | 55,19 | 592.400 | | 2000-12-07 | 00:00:00 | 55,62 | 56,38 | 55,31 | 56,00 | 404.800 | | 2000-12-08 | 00:00:00 | 55,81 | 56,38 | 54,56 | 56,38 | 342.400 | | 2000-12-11 | 00:00:00 | 56,75 | 57,12 | 56,38 | 56,56 | 608.400 | | 2000-12-12 | 00:00:00 | 56,44 | 56,56 | 55,31 | 55,75 | 339.200 | | 2000-12-13 | 00:00:00 | 55,81 | 56,75 | 55,50 | 56,31 | 351.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
