Murphy Oil Corporation (MUR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/04/2025	1.387.213	3,79%	20,24	20,20	21,75	21,36
16/04/2025	1.468.008	2,34%	20,44	20,03	21,21	20,59
15/04/2025	1.749.500	-2,00%	20,44	20,035	20,75	20,12
14/04/2025	1.456.625	-1,63%	21,47	20,20	21,57	20,53
11/04/2025	1.861.315	4,51%	20,07	19,43	21,089	20,87
10/04/2025	2.462.933	-13,85%	19,075	19,405	21,989	19,97
09/04/2025	3.687.206	18,12%	19,075	18,96	23,55	23,18
08/04/2025	2.905.118	-8,88%	22,30	19,23	22,30	19,62
07/04/2025	2.675.180	-3,85%	21,25	20,66	23,02	21,46
04/04/2025	2.432.067	-12,16%	27,26	22,02	24,255	22,32
03/04/2025	2.223.285	-13,04%	27,26	25,26	27,455	25,41
02/04/2025	990.242	1,60%	28,465	28,33	29,26	29,21
01/04/2025	1.666.128	1,23%	28,33	27,90	28,87	28,75
31/03/2025	1.061.831	0,11%	28,20	28,04	28,81	28,40
28/03/2025	1.277.797	-0,46%	28,31	27,99	28,53	28,37
27/03/2025	1.104.809	0,53%	28,10	27,85	28,62	28,50
26/03/2025	1.136.784	2,20%	28,14	27,91	28,815	28,35
25/03/2025	908.425	1,76%	26,87	27,34	27,865	27,74
24/03/2025	965.451	2,10%	26,87	26,77	27,385	27,26
21/03/2025	1.513.731	-0,49%	26,65	26,39	26,83	26,70
20/03/2025	1.072.884	-1,00%	26,21	26,69	27,20	26,83
19/03/2025	1.364.533	3,83%	26,21	25,82	27,375	27,10
18/03/2025	880.003	-2,08%	26,74	25,82	27,05	26,10
17/03/2025	1.440.712	2,38%	26,30	26,18	26,79	26,66
14/03/2025	1.537.618	4,66%	24,875	24,783	26,085	26,04
13/03/2025	1.135.681	-1,00%	25,10	24,665	26,00	24,88
12/03/2025	1.274.334	-0,48%	25,13	24,76	25,38	25,13
11/03/2025	1.730.644	-1,56%	25,835	25,00	26,08	25,25
10/03/2025	1.798.430	1,08%	24,60	25,39	26,32	25,65
07/03/2025	1.469.251	4,97%	24,60	24,49	25,56	25,36
06/03/2025	1.762.630	0,58%	24,05	23,67	24,405	24,16
05/03/2025	2.967.220	-1,68%	24,15	22,90	24,31	24,02
04/03/2025	1.977.179	-0,12%	24,12	23,49	24,86	24,43
03/03/2025	1.546.902	-7,66%	26,44	24,27	26,8465	24,46
28/02/2025	976.325	-0,86%	26,44	26,09	26,80	26,49
27/02/2025	960.196	-0,78%	27,16	26,23	26,95	26,72
26/02/2025	1.516.387	-2,64%	27,66	26,54	27,72	26,93
25/02/2025	1.431.942	-0,18%	27,72	27,50	28,04	27,66
24/02/2025	1.304.065	1,45%	28,13	27,6202	28,02	27,71
21/02/2025	1.127.685	-3,16%	28,13	27,255	28,17	27,315
20/02/2025	775.374	-0,67%	28,13	28,005	28,71	28,20
19/02/2025	1.223.918	0,71%	28,515	28,28	28,80	28,39
18/02/2025	1.254.098	0,91%	28,13	27,76	28,85	28,19
17/02/2025	0	1,22%	28,13	27,935	28,94	27,935
14/02/2025	981.949	1,22%	28,13	28,075	28,94	28,255
13/02/2025	807.562	0,87%	27,68	27,54	28,20	27,92
12/02/2025	1.069.232	-3,66%	28,38	27,52	28,80	27,68
11/02/2025	1.220.387	2,50%	27,07	28,20	28,97	28,73
10/02/2025	1.464.093	4,51%	27,07	27,07	28,16	28,03
07/02/2025	2.171.125	1,98%	26,91	26,655	27,295	26,82
06/02/2025	1.337.510	-1,42%	26,81	25,975	27,11	26,30
05/02/2025	1.336.838	0,79%	27,26	26,16	26,7903	26,68
04/02/2025	1.669.710	3,60%	27,26	25,26	26,70	26,47
03/02/2025	1.843.159	-4,06%	27,26	25,495	26,4509	25,55
31/01/2025	1.572.919	-3,06%	27,26	26,47	27,53	26,63
30/01/2025	3.022.039	-5,86%	29,20	27,15	28,425	27,47
29/01/2025	1.107.917	-0,07%	29,20	28,83	29,30	29,18
28/01/2025	1.069.723	-1,18%	29,72	28,91	30,34	29,20
27/01/2025	1.201.372	-0,64%	29,91	29,375	30,5375	29,55
24/01/2025	755.418	-2,17%	30,97	29,645	30,395	29,74
23/01/2025	959.191	-1,49%	30,97	30,16	31,29	30,40
22/01/2025	774.566	-2,00%	30,95	30,82	31,56	30,86
21/01/2025	1.416.217	-2,33%	33,07	31,025	32,13	31,49
20/01/2025	0	-2,45%	33,07	31,71	33,09	32,24
17/01/2025	1.480.716	-2,45%	33,07	31,71	33,09	32,22
16/01/2025	1.002.445	-1,23%	34,12	32,814	33,61	33,05
15/01/2025	1.203.665	-1,30%	33,63	33,22	34,08	33,46
14/01/2025	679.042	0,21%	33,63	33,495	34,08	33,90
13/01/2025	702.781	1,81%	33,63	33,61	34,51	33,83
10/01/2025	1.121.508	1,40%	33,60	33,22	34,15	33,23
09/01/2025	1.976.625	3,57%	31,01	31,935	33,04	32,77
08/01/2025	1.848.833	3,57%	31,01	31,935	33,03	32,77
07/01/2025	755.356	2,86%	31,02	30,75	31,69	31,64
06/01/2025	932.144	-0,29%	31,02	30,59	31,88	30,76
03/01/2025	632.807	-0,36%	31,02	30,57	31,10	30,85
02/01/2025	525.505	2,31%	29,73	30,85	31,37	30,96
31/12/2024	0	2,23%	29,73	29,73	30,3382	30,26
30/12/2024	650.161	3,28%	28,89	28,87	30,245	30,245
27/12/2024	400.373	-0,04%	28,59	28,55	29,06	28,66
26/12/2024	313.825	-0,24%	28,71	28,41	28,91	28,67
24/12/2024	0	-1,05%	28,63	28,15	28,79	28,74
23/12/2024	793.159	1,28%	27,91	28,08	28,685	28,59
20/12/2024	671.247	0,23%	27,91	27,90	28,56	28,23
19/12/2024	712.997	-1,30%	29,34	28,10	29,0749	28,14
18/12/2024	0	-2,63%	29,34	28,38	29,56	28,51
17/12/2024	683.428	-0,98%	29,14	28,81	29,325	29,28
16/12/2024	621.963	-2,38%	30,645	29,35	30,02	29,57
13/12/2024	406.633	-0,59%	30,645	30,17	30,6194	30,29
12/12/2024	764.465	-0,78%	30,645	30,29	30,69	30,47
11/12/2024	996.703	1,45%	30,31	29,99	30,755	30,71
10/12/2024	850.380	-0,88%	30,67	30,23	31,02	30,27
09/12/2024	1.071.182	1,94%	30,405	30,34	31,41	30,54
06/12/2024	912.783	-5,19%	31,715	29,84	31,44	29,98
05/12/2024	684.199	0,41%	31,715	31,55	32,125	31,62
04/12/2024	750.793	-2,57%	32,18	31,13	32,255	31,49
03/12/2024	506.667	-0,12%	32,86	32,06	32,715	32,32
02/12/2024	621.566	-0,34%	32,47	31,7316	32,62	32,36
29/11/2024	357.239	-0,40%	32,88	32,33	32,88	32,47
28/11/2024	478.952	0,31%	32,69	32,50	33,14	32,53
27/11/2024	321.526	0,31%	33,15	32,20	33,14	32,53