Murphy Oil Corporation (MUR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	98.837	1,35%	42,38	42,23	43,005	42,445
16/07/2024	521.574	-1,04%	42,01	41,825	42,475	41,88
15/07/2024	427.719	2,27%	41,59	41,51	42,75	42,32
12/07/2024	310.524	0,27%	41,56	41,18	41,67	41,38
11/07/2024	360.133	2,43%	40,30	40,26	41,46	41,27
10/07/2024	212.831	1,26%	39,77	39,678	40,27	40,29
09/07/2024	345.206	-1,09%	39,75	39,71	40,47	39,79
08/07/2024	423.771	0,25%	39,97	39,91	40,345	40,23
05/07/2024	345.477	-2,69%	41,12	39,96	41,12	40,13
04/07/2024	196.631	2,05%	41,195	40,97	41,4899	41,89
03/07/2024	196.631	2,05%	41,195	40,97	41,4899	41,89
02/07/2024	498.906	-0,05%	41,38	40,81	41,74	41,05
01/07/2024	481.178	-0,41%	41,77	40,70	41,59	41,07
28/06/2024	980.705	0,15%	41,77	40,92	41,85	41,24
27/06/2024	423.963	0,54%	41,04	40,77	41,3697	41,18
26/06/2024	485.028	-0,02%	40,89	40,03	40,99	40,96
25/06/2024	406.927	-0,29%	40,82	40,29	41,015	40,97
24/06/2024	527.952	4,00%	39,835	39,95	41,41	41,09
21/06/2024	434.915	-0,50%	39,835	39,41	40,02	39,51
20/06/2024	623.707	2,21%	38,86	38,73	39,865	39,71
19/06/2024	758.020	-1,86%	38,86	38,70	39,24	38,00
18/06/2024	639.632	0,21%	38,86	38,70	39,24	38,80
17/06/2024	488.379	1,10%	38,41	38,18	38,79	38,72
14/06/2024	637.813	-1,67%	38,79	38,11	38,76	38,30
13/06/2024	648.017	-3,45%	40,10	38,62	40,14	38,95
12/06/2024	526.389	-0,76%	41,35	40,10	41,332	40,34
11/06/2024	333.256	0,52%	40,18	39,945	40,655	40,65
10/06/2024	432.012	1,94%	39,73	39,72	40,70	40,44
07/06/2024	391.525	-0,88%	39,87	39,59	40,22	39,67
06/06/2024	344.749	0,45%	39,75	39,69	40,10	40,02
05/06/2024	286.804	-0,35%	40,085	39,76	40,13	39,84
04/06/2024	407.936	-1,67%	40,54	39,66	40,18	39,98
03/06/2024	583.302	-4,98%	42,57	40,44	42,70	40,66
31/05/2024	509.199	2,15%	42,11	42,00	42,91	42,79
30/05/2024	539.720	0,19%	42,22	41,82	42,48	41,89
29/05/2024	385.098	-1,46%	42,22	41,585	42,38	41,81
28/05/2024	379.103	1,05%	42,36	42,00	42,615	42,43
27/05/2024	0	0,31%	42,14	41,78	42,31	41,99
24/05/2024	373.240	0,31%	42,14	41,78	42,31	41,99
23/05/2024	458.771	-1,06%	42,655	41,575	42,905	41,86
22/05/2024	826.664	-1,63%	42,78	41,83	42,77	42,31
21/05/2024	389.315	0,49%	42,71	42,72	43,44	43,01
20/05/2024	542.439	-0,65%	42,99	42,80	43,26	42,80
17/05/2024	425.903	0,40%	42,99	42,89	43,31	43,08
16/05/2024	424.444	-1,53%	43,99	43,155	43,98	43,21
15/05/2024	477.065	-0,11%	43,80	42,97	43,905	43,88
14/05/2024	376.293	0,05%	44,22	43,575	44,31	43,93
13/05/2024	262.198	-0,75%	44,66	43,85	44,69	43,91
10/05/2024	329.231	-1,58%	45,255	44,10	45,10	44,24
09/05/2024	420.047	0,79%	44,83	44,64	45,10	44,95
08/05/2024	316.721	-0,31%	44,50	44,17	44,765	44,60
07/05/2024	445.321	0,59%	44,50	44,45	45,19	44,74
06/05/2024	602.628	0,75%	44,39	44,39	45,31	44,48
03/05/2024	600.013	-0,16%	44,56	43,78	44,51	44,15
02/05/2024	776.989	0,09%	44,58	43,82	45,24	44,22
01/05/2024	559.703	-1,03%	44,58	43,68	44,855	44,18
30/04/2024	452.316	-4,76%	46,40	44,58	46,41	44,60
29/04/2024	794.583	0,84%	46,40	46,38	46,905	46,83
26/04/2024	263.086	0,02%	46,16	46,00	46,695	46,44
25/04/2024	343.860	0,45%	45,87	45,595	46,62	46,43
24/04/2024	310.486	0,13%	45,87	45,56	46,275	46,22
23/04/2024	510.253	0,24%	45,80	45,39	46,49	46,16
22/04/2024	463.881	0,13%	45,85	45,16	46,62	46,05
19/04/2024	401.493	1,77%	45,17	45,14	46,11	45,99
18/04/2024	417.556	-0,20%	45,29	44,97	45,82	45,19
17/04/2024	300.959	-1,46%	45,97	45,17	46,42	45,28
16/04/2024	287.430	-1,20%	47,96	45,39	46,27	45,95
15/04/2024	447.658	-1,13%	47,96	46,35	47,62	46,51
12/04/2024	441.652	-1,38%	47,96	46,84	48,64	47,04
11/04/2024	499.682	-0,85%	47,96	47,29	48,06	47,70
10/04/2024	647.090	0,40%	47,60	47,33	48,31	48,11
09/04/2024	562.950	-0,54%	48,28	47,54	48,47	47,92
08/04/2024	415.448	-1,61%	48,97	48,19	49,125	48,18
05/04/2024	545.009	1,14%	48,38	48,25	49,08	48,97
04/04/2024	543.360	0,10%	48,775	48,09	48,84	48,42
03/04/2024	553.614	3,05%	47,15	47,04	48,39	48,37
02/04/2024	451.937	1,10%	46,71	46,27	47,018	46,94
01/04/2024	610.607	1,60%	45,80	45,4025	46,56	46,43
28/03/2024	762.547	1,31%	45,72	45,16	45,83	45,70
27/03/2024	374.317	0,80%	44,69	44,62	45,095	45,11
26/03/2024	494.070	-1,17%	45,42	44,71	45,40	44,75
25/03/2024	376.728	2,21%	44,63	44,615	45,43	45,28
22/03/2024	341.729	-0,98%	44,755	44,215	44,875	44,30
21/03/2024	597.240	0,09%	44,24	44,64	45,25	44,74
20/03/2024	663.707	-0,18%	44,24	44,21	45,00	44,70
19/03/2024	513.025	2,66%	43,71	43,57	44,81	44,78
18/03/2024	453.642	0,55%	43,38	43,125	43,728	43,62
15/03/2024	692.782	-0,05%	43,38	43,105	43,90	43,38
14/03/2024	652.191	0,23%	42,60	43,15	43,64	43,40
13/03/2024	1.592.859	2,75%	42,60	42,52	43,855	43,30
12/03/2024	1.085.779	0,31%	41,885	41,71	42,33	42,14
11/03/2024	982.335	2,16%	41,06	40,73	42,04	42,01
08/03/2024	992.131	0,78%	40,96	40,78	41,50	41,12
07/03/2024	1.817.608	3,66%	39,555	39,24	41,01	40,80
06/03/2024	565.873	0,54%	39,555	39,025	39,795	39,36
05/03/2024	812.540	0,93%	38,60	38,54	39,55	39,15
04/03/2024	966.951	-4,10%	40,34	38,75	40,63	38,79
01/03/2024	807.358	1,97%	40,11	39,96	40,60	40,45
29/02/2024	739.811	1,07%	39,59	39,225	39,93	39,67
28/02/2024	774.310	-2,02%	40,00	39,14	40,14	39,25