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 > >>
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
04/12/2025	773.887	-1,40%	33,47	32,44	33,47	32,50
03/12/2025	729.609	4,80%	31,89	31,735	33,02	32,96
02/12/2025	514.283	-0,38%	31,60	31,04	31,705	31,45
01/12/2025	1.078.765	-1,64%	31,785	31,545	32,78	31,57
28/11/2025	360.337	1,97%	31,50	31,23	32,105	32,07
26/11/2025	722.077	0,96%	31,44	30,86	31,82	31,45
25/11/2025	783.331	0,00%	31,15	30,21	31,195	31,15
24/11/2025	746.655	1,50%	30,67	29,725	31,225	31,15
21/11/2025	911.911	2,01%	30,7545	29,675	30,82	30,69
20/11/2025	1.265.852	-0,92%	30,38	30,03	31,6899	30,10
19/11/2025	1.026.062	-0,43%	29,66	29,25	30,67	30,38
18/11/2025	869.380	3,56%	29,00	28,97	30,685	30,53
17/11/2025	763.763	-2,16%	30,21	29,025	30,21	29,49
14/11/2025	1.272.986	3,29%	29,49	29,075	30,52	30,135
13/11/2025	747.512	2,20%	29,24	28,86	29,93	29,49
12/11/2025	1.426.605	-3,12%	29,34	28,67	29,65	28,85
11/11/2025	1.447.290	3,48%	28,51	28,51	30,09	29,78
10/11/2025	865.034	1,23%	28,86	27,66	29,04	28,78
07/11/2025	716.685	1,54%	28,28	27,72	28,945	28,43
06/11/2025	1.556.729	5,31%	27,75	26,7728	28,48	27,98
05/11/2025	968.671	-0,78%	26,80	26,50	27,47	26,57
04/11/2025	700.013	-3,05%	27,02	26,645	27,12	26,80
03/11/2025	1.170.850	-2,23%	28,1133	27,22	28,1133	27,67
31/10/2025	615.453	0,69%	28,44	27,90	28,775	28,30
30/10/2025	577.271	0,63%	27,94	27,615	28,76	28,11
29/10/2025	670.228	0,14%	27,90	27,72	28,59	27,94
28/10/2025	644.250	-2,75%	28,69	27,64	28,69	27,90
27/10/2025	705.519	-0,83%	29,59	28,58	29,59	28,69
24/10/2025	854.655	-1,67%	29,79	28,91	29,92	28,93
23/10/2025	1.445.129	7,49%	28,34	28,13	29,71	29,42
22/10/2025	1.030.561	0,26%	27,83	26,89	27,83	27,37
21/10/2025	605.804	-0,98%	27,99	27,265	27,99	27,30
20/10/2025	786.709	-1,08%	27,99	27,21	28,41	27,57
17/10/2025	947.216	2,31%	27,24	27,01	28,05	27,87
16/10/2025	1.015.721	-2,01%	28,06	26,875	28,0853	27,24
15/10/2025	950.970	-1,84%	28,44	27,645	29,1024	27,80
14/10/2025	822.932	-1,55%	28,39	27,75	29,00	28,33
13/10/2025	1.510.985	7,51%	27,75	27,15	28,915	28,78
10/10/2025	1.658.726	-9,64%	29,20	26,535	29,26	26,77
09/10/2025	1.023.743	-1,37%	29,0881	29,0881	30,575	29,61
08/10/2025	744.761	-0,23%	30,3685	29,77	30,3685	30,02
07/10/2025	1.327.725	-1,92%	30,70	29,30	30,7855	30,09
06/10/2025	1.135.946	0,76%	30,89	30,50	31,39	30,68
03/10/2025	997.842	4,21%	29,58	29,325	30,508	30,45
02/10/2025	1.299.668	-1,25%	29,00	28,64	29,63	29,22
01/10/2025	1.081.866	4,15%	28,28	28,22	29,69	29,59
30/09/2025	970.908	-1,85%	28,50	27,96	28,65	28,41
29/09/2025	1.109.135	-3,53%	29,73	28,51	29,8268	28,96
26/09/2025	1.046.538	3,04%	28,94	28,92	30,49	30,03
25/09/2025	1.153.182	0,74%	29,10	28,49	29,50	29,15
24/09/2025	1.619.927	3,41%	28,47	28,36	29,49	28,99
23/09/2025	1.208.417	3,54%	27,49	27,31	29,305	28,05
22/09/2025	698.341	2,13%	26,58	26,18	27,34	27,09
19/09/2025	1.083.786	-1,57%	26,84	26,34	27,00	26,54
18/09/2025	733.678	0,58%	27,50	26,85	27,50	27,03
17/09/2025	1.540.862	-3,27%	27,69	26,81	27,92	26,92
16/09/2025	1.334.180	6,48%	26,64	26,325	28,00	27,81
15/09/2025	980.546	1,34%	25,81	25,315	26,3555	26,15
12/09/2025	907.858	-0,06%	25,29	25,29	26,56	25,81
11/09/2025	607.884	-0,81%	26,07	25,49	26,07	25,83
10/09/2025	1.301.767	4,64%	25,20	24,81	26,105	26,07
09/09/2025	1.169.102	-1,54%	25,65	24,91	26,18	24,91
08/09/2025	1.806.841	1,52%	25,07	24,80	25,50	25,31
05/09/2025	1.226.018	-2,96%	25,35	24,49	25,45	24,93
04/09/2025	979.361	2,56%	25,20	24,7104	25,70	25,69
03/09/2025	1.429.777	-3,24%	25,59	24,86	26,07	25,05
02/09/2025	1.436.021	4,14%	24,97	24,75	25,91	25,89
29/08/2025	609.937	0,44%	24,63	24,49	25,16	24,86
28/08/2025	753.708	0,37%	24,68	24,31	24,86	24,75
27/08/2025	824.265	2,92%	23,95	23,80	24,73	24,66
26/08/2025	895.586	-1,74%	24,38	23,56	24,38	23,96
25/08/2025	614.636	1,35%	23,95	23,865	24,50	24,38
22/08/2025	1.231.997	6,39%	22,78	22,62	24,15	24,06
21/08/2025	1.161.132	1,76%	22,43	21,87	22,79	22,61