Murphy Oil Corporation (MUR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	593.630	1,00%	41,97	41,62	43,16	42,55
05/10/2023	519.711	-0,96%	41,97	42,00	42,77	42,13
04/10/2023	499.521	-4,08%	43,40	42,087	43,73	42,54
03/10/2023	453.591	1,07%	43,615	43,515	44,46	44,35
02/10/2023	444.042	-3,24%	46,10	43,385	45,575	43,88
29/09/2023	416.721	-1,84%	46,10	45,26	46,27	45,35
28/09/2023	427.226	-0,47%	45,34	45,85	46,80	46,20
27/09/2023	726.009	2,65%	45,34	45,6925	46,85	46,42
26/09/2023	406.272	0,24%	44,95	44,5811	45,58	45,22
25/09/2023	682.302	3,11%	44,25	43,985	45,1781	45,11
22/09/2023	627.613	0,37%	44,18	43,51	44,45	43,75
21/09/2023	658.061	-1,67%	44,42	43,44	44,74	43,59
20/09/2023	410.367	-2,01%	45,05	44,30	45,73	44,33
19/09/2023	371.510	-0,46%	45,73	44,80	46,10	45,24
18/09/2023	550.582	0,42%	45,73	45,10	46,10	45,45
15/09/2023	728.755	-1,95%	45,90	45,20	46,18	45,26
14/09/2023	347.740	0,65%	46,65	46,105	47,00	46,16
13/09/2023	426.709	-1,16%	45,62	45,40	46,42	45,86
12/09/2023	529.267	3,25%	45,62	45,48	46,51	46,40
11/09/2023	412.786	-3,40%	46,85	44,775	46,955	44,94
08/09/2023	431.885	0,45%	46,21	46,315	46,95	46,52
07/09/2023	919.995	0,13%	46,21	46,105	46,92	46,31
06/09/2023	815.865	-0,45%	46,78	45,9436	46,9139	46,25
05/09/2023	669.721	-0,02%	46,78	46,455	47,31	46,46
04/09/2023	714.716	2,36%	45,47	45,22	46,63	46,47
01/09/2023	714.716	2,36%	45,47	45,22	46,63	46,47
31/08/2023	352.762	-0,46%	45,47	45,22	45,695	45,40
30/08/2023	353.281	0,68%	45,35	45,385	45,80	45,61
29/08/2023	542.494	0,35%	45,10	44,80	45,405	45,30
28/08/2023	301.052	0,98%	45,10	44,925	45,68	45,14
25/08/2023	511.720	0,43%	44,89	44,252	44,9961	44,70
24/08/2023	364.874	-0,45%	44,37	44,29	45,19	44,51
23/08/2023	461.877	-0,18%	44,37	44,05	44,79	44,71
22/08/2023	344.574	-0,93%	45,48	44,72	45,49	44,79
21/08/2023	371.243	-0,33%	44,97	44,99	45,87	45,21
18/08/2023	541.838	0,60%	44,97	44,585	45,445	45,36
17/08/2023	746.027	2,34%	44,97	43,995	45,985	45,09
16/08/2023	703.770	0,32%	44,48	43,995	45,205	44,06
15/08/2023	774.363	-0,27%	43,61	43,40	44,17	43,92
14/08/2023	412.995	-0,09%	43,78	43,622	44,16	44,04
11/08/2023	596.891	0,61%	43,58	43,56	44,42	44,08
10/08/2023	555.605	-1,39%	44,76	43,80	44,985	44,09
09/08/2023	754.961	1,71%	44,44	44,13	45,575	44,71
08/08/2023	560.180	0,87%	42,45	42,26	44,26	43,96
07/08/2023	487.270	-0,18%	43,49	43,04	43,762	43,58
04/08/2023	765.652	0,83%	43,68	42,94	44,10	43,66
03/08/2023	1.198.830	3,56%	42,45	41,38	43,60	43,30
02/08/2023	910.888	-2,77%	42,45	41,40	42,605	41,81
01/08/2023	617.083	-0,62%	43,05	42,20	43,10	43,00
31/07/2023	683.820	1,84%	42,87	42,55	43,28	43,27
28/07/2023	358.148	1,53%	42,18	41,63	42,67	42,49
27/07/2023	540.566	-0,69%	42,58	41,62	42,74	41,85
26/07/2023	512.434	-0,57%	42,07	41,76	42,48	42,14
25/07/2023	4.033.073	1,07%	41,40	41,81	42,78	42,38
24/07/2023	761.861	1,33%	41,40	41,605	42,45	41,93
21/07/2023	680.810	0,98%	41,215	40,835	41,45	41,38
20/07/2023	780.348	0,79%	40,57	40,51	41,32	40,98
19/07/2023	1.006.562	0,74%	39,20	40,16	41,62	40,66
18/07/2023	1.065.220	2,91%	39,20	39,05	40,675	40,36
17/07/2023	595.718	0,13%	39,13	39,05	39,67	39,22
14/07/2023	664.690	-5,07%	40,76	39,09	40,73	39,17
13/07/2023	582.938	0,83%	41,06	40,79	41,80	41,26
12/07/2023	823.437	0,84%	39,46	40,65	41,64	40,92
11/07/2023	636.801	3,31%	39,46	39,545	40,78	40,58
10/07/2023	518.283	2,13%	38,215	38,10	39,28	39,28
07/07/2023	670.342	4,14%	37,45	37,05	38,92	38,46
06/07/2023	802.793	-2,59%	37,45	36,34	37,69	36,93
05/07/2023	858.739	-0,71%	38,08	37,67	38,315	37,91
04/07/2023	475.096	-0,31%	38,15	37,87	38,53	38,18
03/07/2023	475.096	-0,31%	38,15	37,87	38,53	38,18
30/06/2023	584.900	-0,55%	38,66	38,30	38,92	38,30
29/06/2023	651.708	0,47%	38,50	38,26	39,08	38,51
28/06/2023	315.729	0,87%	37,95	37,43	38,45	38,33
27/06/2023	481.151	0,19%	37,63	37,299	38,265	38,00
26/06/2023	616.624	1,26%	37,525	37,38	38,31	37,93
23/06/2023	1.819.987	-0,63%	36,92	36,57	37,53	37,4624
22/06/2023	1.072.901	-1,62%	38,04	37,25	37,89	37,70
21/06/2023	444.140	0,50%	38,04	38,05	39,08	38,32
20/06/2023	494.792	-1,98%	37,78	37,44	38,44	38,13
19/06/2023	555.531	0,88%	37,78	38,31	38,97	38,90
16/06/2023	555.531	0,88%	37,78	38,31	38,97	38,90
15/06/2023	534.537	4,54%	37,78	37,15	38,685	39,38
14/06/2023	741.534	-1,23%	38,685	37,15	38,85	37,67
13/06/2023	709.080	0,40%	38,55	38,00	39,22	38,14
12/06/2023	803.713	-1,09%	37,65	37,41	38,45	37,99
09/06/2023	366.253	-0,52%	38,40	38,18	39,03	38,41
08/06/2023	549.387	-1,48%	39,26	38,05	39,48	38,61
07/06/2023	840.588	4,62%	37,715	37,77	39,35	39,19
06/06/2023	489.615	2,04%	36,02	36,01	37,565	37,46
05/06/2023	975.050	-3,06%	38,54	36,70	38,77	36,71
02/06/2023	744.925	5,90%	36,73	36,43	38,145	37,87
01/06/2023	654.427	2,76%	34,93	34,62	36,21	35,76
31/05/2023	387.760	-2,52%	36,375	34,92	35,80	35,53
30/05/2023	387.760	-2,52%	36,375	34,92	35,80	35,53
29/05/2023	448.227	0,97%	36,375	35,78	36,68	36,45
26/05/2023	448.227	0,97%	36,375	35,78	36,68	36,45
25/05/2023	735.715	-3,45%	36,52	35,59	36,84	36,10
24/05/2023	616.270	2,19%	36,88	36,435	37,76	37,39
23/05/2023	793.384	1,25%	36,48	36,28	37,40	36,59
22/05/2023	1.031.761	3,02%	35,15	35,13	36,77	36,14