BiG | O banco que entende os seus valores.

Murphy Oil Corporation (MUR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
30/04/2026	612.479	-0,14%	40,90	40,38	41,885	41,76
29/04/2026	783.494	4,50%	40,99	40,36	41,89	41,83
28/04/2026	381.848	1,70%	40,37	39,69	40,48	40,03
27/04/2026	52.419	1,12%	38,76	38,76	39,755	39,36
24/04/2026	413.343	-1,42%	39,52	38,675	39,55	39,00
23/04/2026	732.270	2,06%	39,37	38,74	39,90	39,56
22/04/2026	632.323	1,84%	37,89	37,89	38,7603	38,76
21/04/2026	759.015	2,59%	37,47	36,9475	38,25	38,06
20/04/2026	716.754	0,62%	37,71	36,88	41,75	37,10
17/04/2026	1.488.257	-6,04%	37,22	35,3101	37,44	36,87
16/04/2026	956.403	2,68%	38,41	38,175	39,30	39,24
15/04/2026	953.363	1,54%	37,476	37,21	38,425	38,22
14/04/2026	1.019.740	-3,54%	38,88	32,98	38,88	37,64
13/04/2026	1.112.601	0,59%	40,07	38,68	40,07	39,02
10/04/2026	970.110	2,59%	39,00	37,0505	39,00	38,79
09/04/2026	2.511.289	-3,33%	40,3356	37,065	40,3356	37,81
08/04/2026	1.435.669	-8,52%	39,1097	37,57	39,64	39,10
07/04/2026	883.394	2,54%	42,00	41,9848	43,34	42,74
06/04/2026	656.264	1,46%	40,50	40,50	41,79	41,68
02/04/2026	880.268	3,87%	41,24	39,85	41,86	41,08
01/04/2026	975.664	-4,12%	40,26	39,11	41,25	39,55
31/03/2026	1.199.900	-1,42%	42,00	40,00	42,53	41,25
30/03/2026	903.427	-0,70%	42,65	41,47	42,91	41,80
27/03/2026	1.042.165	0,83%	42,00	41,69	42,51	42,12
26/03/2026	1.033.574	4,50%	40,16	40,15	42,22	41,75
25/03/2026	1.198.657	3,50%	38,10	38,10	40,35	39,97
24/03/2026	1.736.793	2,69%	38,36	38,08	39,015	38,62
23/03/2026	1.929.179	-2,94%	37,624	37,57	39,585	37,61
20/03/2026	1.276.942	1,60%	38,20	37,27	39,21	38,73
19/03/2026	2.180.996	-0,18%	38,45	37,6791	38,645	38,10
18/03/2026	1.863.385	3,75%	36,99	36,91	38,37	38,17
17/03/2026	2.998.553	2,65%	36,12	36,06	37,325	36,79
16/03/2026	1.859.564	-2,64%	36,59	35,425	36,96	35,84
13/03/2026	4.122.293	6,02%	34,68	34,10	36,90	36,81
12/03/2026	3.104.454	2,12%	35,3097	34,63	35,52	34,72
11/03/2026	822.887	4,26%	32,60	32,60	34,21	34,00
10/03/2026	968.760	-3,12%	33,2003	32,39	33,79	32,61
09/03/2026	1.968.761	-2,62%	35,12	33,31	35,19	33,66
06/03/2026	1.484.419	0,83%	35,0375	34,215	35,34	34,55
05/03/2026	1.466.311	0,62%	34,6231	34,03	35,2688	34,27
04/03/2026	1.278.175	-2,35%	34,22	33,2312	34,34	34,05
03/03/2026	1.150.816	0,14%	35,33	34,0912	36,08	34,87
02/03/2026	1.518.520	5,04%	34,94	33,62	35,27	34,82
27/02/2026	846.137	3,95%	31,89	31,825	33,15	33,15
26/02/2026	679.327	1,21%	30,90	30,305	32,535	31,89
25/02/2026	668.250	0,03%	31,55	30,605	31,97	31,51
24/02/2026	886.536	-4,49%	32,84	30,9571	32,84	31,50
23/02/2026	705.877	-2,22%	33,72	32,735	34,32	32,98
20/02/2026	1.076.757	-0,97%	33,75	33,09	34,00	33,73
19/02/2026	1.535.378	2,59%	33,66	33,56	34,575	34,06
18/02/2026	780.411	3,95%	32,56	32,47	33,42	33,20
17/02/2026	920.294	-4,00%	33,92	31,395	33,92	31,94
13/02/2026	785.378	2,19%	32,9375	32,78	33,97	33,27
12/02/2026	1.082.507	-3,91%	34,08	32,04	34,2999	32,90
11/02/2026	727.444	5,73%	32,54	32,54	34,2752	34,24
10/02/2026	485.327	-0,52%	32,75	32,11	32,93	32,40
09/02/2026	626.102	1,78%	31,95	31,55	32,905	32,57
06/02/2026	779.338	5,24%	30,67	30,67	32,19	32,00
05/02/2026	915.918	-3,75%	31,70	30,05	31,70	30,51
04/02/2026	1.026.407	3,06%	30,93	30,93	31,93	31,70
03/02/2026	1.137.002	3,88%	29,62	29,2833	30,805	30,76
02/02/2026	1.948.851	-1,60%	29,13	28,875	30,25	29,61
30/01/2026	2.134.983	-3,19%	30,73	29,035	30,7858	30,09
29/01/2026	3.190.740	-1,08%	30,50	30,22	32,23	31,08
28/01/2026	2.282.559	-1,23%	31,99	31,09	32,30	31,42
27/01/2026	1.098.929	3,21%	31,3704	30,79	31,83	31,81
26/01/2026	1.146.329	-2,42%	32,10	30,19	32,10	30,82
23/01/2026	883.715	1,22%	31,22	31,22	32,38	31,59
22/01/2026	991.018	-1,20%	31,34	30,91	31,6899	31,21
21/01/2026	1.969.271	3,91%	31,1196	30,955	32,25	31,59
20/01/2026	2.246.141	-10,38%	32,00	30,40	32,00	30,40
16/01/2026	1.312.335	0,71%	34,41	33,33	34,41	33,92
15/01/2026	973.955	-1,78%	33,89	33,165	33,89	33,68
14/01/2026	1.226.254	3,07%	33,60	33,17	35,185	34,29
13/01/2026	1.655.751	3,42%	32,4936	32,27	33,98	33,27
12/01/2026	1.310.978	-1,20%	33,00	31,1042	33,00	32,17
09/01/2026	1.673.119	-0,55%	32,87	32,20	33,3763	32,56
08/01/2026	1.743.731	9,43%	30,60	29,835	32,855	32,74
07/01/2026	1.451.128	-2,03%	31,0851	29,515	31,18	29,92
06/01/2026	1.133.985	-1,01%	30,92	30,23	31,005	30,54
05/01/2026	1.459.270	-5,05%	33,80	30,26	33,80	30,85
02/01/2026	842.720	3,97%	31,27	31,025	32,49	32,49
31/12/2025	472.162	-1,17%	31,51	31,14	31,91	31,25
30/12/2025	1.274.637	0,32%	31,8456	31,25	32,255	31,25
29/12/2025	587.876	1,16%	31,65	31,28	31,80	31,52
26/12/2025	488.355	-0,92%	31,94	30,80	31,94	31,16
24/12/2025	301.947	0,29%	31,92	30,99	31,99	31,45
23/12/2025	493.848	-1,07%	31,70	31,20	31,96	31,36
22/12/2025	577.654	0,38%	31,82	31,64	32,67	31,70
19/12/2025	689.963	1,74%	31,04	31,04	31,745	31,58
18/12/2025	1.003.278	-3,78%	32,20	30,84	32,265	31,04
17/12/2025	1.195.981	3,30%	31,23	31,23	32,46	32,26
16/12/2025	1.433.411	-4,14%	32,12	30,715	32,12	31,23
15/12/2025	1.161.002	-2,37%	33,55	31,93	33,78	32,58
12/12/2025	1.340.672	-0,45%	33,52	33,33	34,324	33,37
11/12/2025	1.040.942	0,56%	33,30	32,75	34,04	33,52
10/12/2025	670.418	2,36%	33,05	31,945	33,595	33,35
09/12/2025	554.238	0,59%	32,44	32,22	32,91	32,58
08/12/2025	728.566	-1,10%	32,75	32,1249	32,865	32,39
05/12/2025	656.422	0,77%	32,22	32,22	33,16	32,75