Murphy Oil Corporation (MUR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	521.491	0,83%	40,00	39,78	40,33	40,06
26/02/2024	324.464	0,86%	39,10	38,895	39,795	39,73
23/02/2024	1.223.950	-0,98%	39,06	38,85	39,47	39,39
22/02/2024	574.999	0,79%	39,06	38,97	39,92	39,78
21/02/2024	344.333	2,33%	39,02	38,77	39,845	39,47
20/02/2024	480.655	-1,58%	39,22	38,491	39,24	38,57
19/02/2024	428.720	-0,31%	39,22	38,94	39,51	39,19
16/02/2024	428.720	-0,31%	39,22	38,94	39,51	39,19
15/02/2024	687.459	4,13%	38,32	38,28	39,955	39,61
14/02/2024	709.781	-0,26%	38,18	37,92	38,745	38,04
13/02/2024	510.127	-1,47%	38,47	37,6906	38,54	38,14
12/02/2024	547.012	2,16%	38,19	38,265	39,14	38,71
09/02/2024	426.012	-0,84%	37,855	37,67	38,50	37,89
08/02/2024	688.214	0,63%	37,855	37,56	38,24	38,21
07/02/2024	571.500	0,03%	38,24	37,61	38,31	37,97
06/02/2024	417.264	0,74%	37,71	37,73	38,425	37,96
05/02/2024	690.940	-0,37%	38,41	37,10	38,075	37,68
02/02/2024	1.025.838	-1,89%	38,41	37,82	38,51	37,82
01/02/2024	985.215	-0,39%	39,89	38,09	39,24	38,55
31/01/2024	802.198	-2,86%	39,89	38,665	39,92	38,70
30/01/2024	906.004	2,21%	38,545	38,53	39,955	39,84
29/01/2024	910.539	1,09%	38,285	38,10	38,99	38,98
26/01/2024	1.282.705	0,68%	38,285	37,67	38,80	38,56
25/01/2024	2.105.765	-0,29%	38,08	36,95	38,85	38,30
24/01/2024	1.372.961	1,21%	38,08	38,01	38,68	38,41
23/01/2024	674.255	0,40%	37,64	37,61	38,26	37,95
22/01/2024	1.121.122	0,11%	37,61	37,4714	38,19	37,80
19/01/2024	808.125	-0,94%	38,02	37,44	38,09	37,76
18/01/2024	1.553.537	1,14%	37,61	37,33	38,175	38,12
17/01/2024	1.224.899	-1,23%	37,655	37,32	37,795	37,69
16/01/2024	836.376	-2,35%	38,845	38,005	38,825	38,16
15/01/2024	1.294.553	-0,48%	40,17	38,875	40,20	39,08
12/01/2024	1.294.553	-0,48%	40,17	38,875	40,20	39,08
11/01/2024	972.381	-1,08%	40,22	39,13	39,94	39,27
10/01/2024	826.427	-1,66%	41,015	39,52	40,255	39,70
09/01/2024	891.076	-1,87%	41,015	39,81	41,015	40,37
08/01/2024	580.707	-0,60%	40,27	39,975	41,16	41,14
05/01/2024	992.360	-0,70%	42,08	41,1901	42,0855	41,39
04/01/2024	951.849	-3,52%	43,46	41,635	43,465	41,68
03/01/2024	357.456	1,03%	42,61	42,355	43,465	43,20
02/01/2024	781.600	0,23%	42,99	42,635	43,477	42,76
29/12/2023	411.275	-0,98%	43,15	42,58	43,2907	42,66
28/12/2023	408.955	-2,51%	43,87	43,04	44,06	43,08
27/12/2023	298.778	-0,52%	44,15	44,01	44,52	44,19
26/12/2023	289.117	1,74%	44,22	43,99	44,71	44,42
22/12/2023	349.775	-0,09%	43,965	43,50	44,23	43,66
21/12/2023	368.831	1,49%	43,92	43,06	43,705	43,70
20/12/2023	613.804	-1,69%	43,92	42,98	44,52	43,06
19/12/2023	666.894	2,15%	42,92	42,78	43,965	43,80
18/12/2023	416.967	1,32%	43,15	42,78	43,73	42,88
15/12/2023	796.923	-1,03%	42,56	41,985	42,77	42,32
14/12/2023	628.669	3,76%	40,07	42,09	43,05	42,76
13/12/2023	549.036	3,10%	40,07	39,79	41,24	41,21
12/12/2023	759.073	-2,96%	40,26	39,715	40,62	39,97
11/12/2023	677.557	-0,36%	40,97	40,94	41,45	41,19
08/12/2023	572.090	1,92%	40,97	40,87	41,51	41,34
07/12/2023	428.862	0,47%	40,80	40,17	40,96	40,56
06/12/2023	721.721	-3,42%	41,41	40,37	41,85	40,37
05/12/2023	577.809	-2,43%	42,98	41,76	43,07	41,80
04/12/2023	303.417	-0,97%	42,72	42,475	43,29	42,84
01/12/2023	422.532	1,15%	42,65	42,67	44,08	43,26
30/11/2023	453.450	0,19%	43,01	42,505	44,0099	42,77
29/11/2023	467.412	-0,09%	43,01	42,39	43,0607	42,69
28/11/2023	379.278	0,31%	42,89	42,36	43,19	42,73
27/11/2023	422.822	-0,98%	42,60	42,195	42,7499	42,60
24/11/2023	136.315	1,30%	41,75	42,28	43,39	43,02
23/11/2023	703.955	-1,10%	41,75	41,29	42,55	42,30
22/11/2023	479.780	-0,70%	41,75	41,29	42,55	42,47
21/11/2023	611.239	-1,66%	43,17	42,49	43,21	42,77
20/11/2023	318.712	-0,44%	44,19	43,445	44,285	43,49
17/11/2023	390.456	2,97%	42,98	42,98	43,945	43,68
16/11/2023	910.172	-2,93%	43,52	41,84	43,37	42,42
15/11/2023	641.104	-0,66%	43,94	43,68	44,50	43,70
14/11/2023	489.473	1,92%	43,53	43,2425	44,185	43,99
13/11/2023	357.117	0,51%	43,06	42,76	43,42	43,16
10/11/2023	440.981	2,08%	42,40	42,3098	43,29	42,94
09/11/2023	622.248	-0,94%	42,89	42,305	43,38	42,34
08/11/2023	1.149.297	-2,24%	43,30	42,48	43,65	42,74
07/11/2023	1.375.273	-2,56%	44,03	42,89	44,16	43,72
06/11/2023	1.260.643	-2,29%	44,79	44,721	46,18	44,87
03/11/2023	909.680	-0,48%	44,79	45,189	46,55	45,92
02/11/2023	1.599.968	2,97%	44,79	44,295	46,21	46,14
01/11/2023	596.056	-0,13%	45,09	44,27	45,415	44,81
31/10/2023	552.400	-0,11%	45,09	44,455	45,40	44,87
30/10/2023	575.842	-0,86%	45,42	44,185	45,625	44,92
27/10/2023	344.457	-0,60%	45,52	44,51	45,595	45,07
26/10/2023	863.838	-0,11%	44,84	44,33	45,79	45,34
25/10/2023	614.045	-0,37%	45,73	44,935	45,76	45,39
24/10/2023	319.327	-1,21%	46,01	45,38	46,25	45,56
23/10/2023	480.885	-2,16%	46,66	45,74	46,86	46,12
20/10/2023	361.618	-1,48%	47,18	46,82	47,98	47,14
19/10/2023	441.928	0,46%	47,18	46,92	48,47	47,85
18/10/2023	367.918	0,61%	47,52	47,32	48,03	47,63
17/10/2023	572.449	0,60%	47,06	46,26	47,93	47,34
16/10/2023	600.646	1,31%	44,95	46,26	47,285	47,06
13/10/2023	487.404	3,02%	44,95	45,92	46,929	46,45
12/10/2023	869.936	1,10%	44,23	44,80	45,455	45,09
11/10/2023	497.642	-0,29%	44,23	43,71	44,709	44,60
10/10/2023	401.643	0,84%	45,12	44,705	45,385	45,50
09/10/2023	683.539	6,04%	43,755	43,765	45,39	45,12