Murphy Oil Corporation (MUR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
08/07/2024	423.771	%	39,97	39,91	40,345	40,23
05/07/2024	345.477	%	41,12	39,96	41,12	40,13
04/07/2024	196.631	%	41,195	40,97	41,4899	41,89
03/07/2024	513.600	%	41,195	40,81	41,74	40,95
02/07/2024	538.750	%	41,38	40,70	41,60	41,07
01/07/2024	481.178	%	41,77	40,70	41,59	41,07
28/06/2024	980.705	%	41,77	40,92	41,85	41,24
27/06/2024	903.496	%	41,04	40,03	40,99	41,20
26/06/2024	485.028	%	40,89	40,03	40,99	40,96
25/06/2024	406.927	%	40,82	40,29	41,015	40,97
24/06/2024	527.952	%	39,835	39,95	41,41	41,09
21/06/2024	657.136	%	39,835	38,73	39,865	39,74
20/06/2024	623.707	%	38,86	38,73	39,865	39,71
18/06/2024	687.844	%	38,86	38,70	39,24	38,85
17/06/2024	488.379	1,10%	38,50	38,18	39,71	39,71
14/06/2024	637.813	-1,67%	40,10	38,10	40,14	38,30
13/06/2024	648.017	-3,45%	41,35	38,62	41,332	38,95
12/06/2024	526.389	-0,76%	40,18	39,945	41,35	40,34
11/06/2024	333.256	0,52%	39,73	39,72	40,70	40,65
10/06/2024	432.012	1,94%	39,71	39,71	40,70	40,44
07/06/2024	391.525	-0,88%	39,75	39,59	40,22	39,67
06/06/2024	344.749	0,45%	40,085	39,69	40,20	40,02
05/06/2024	286.804	-0,35%	40,54	39,66	40,18	39,84
04/06/2024	407.936	-1,67%	42,57	39,66	42,70	39,98
03/06/2024	583.302	-4,98%	42,11	40,44	42,70	40,66
31/05/2024	509.199	2,15%	41,89	41,82	42,91	42,79
30/05/2024	539.720	0,19%	42,22	41,585	42,48	41,89
29/05/2024	385.098	-1,46%	42,36	41,585	42,615	41,81
28/05/2024	379.103	1,05%	42,39	42,00	42,63	42,43
24/05/2024	373.240	0,31%	42,655	41,575	42,905	41,99
23/05/2024	458.771	-1,06%	42,78	41,575	42,905	41,86
22/05/2024	826.664	-1,63%	42,71	41,82	43,44	42,31
21/05/2024	389.315	0,49%	43,24	42,50	43,44	43,01
20/05/2024	542.439	-0,65%	43,56	42,7991	43,56	42,80
17/05/2024	425.903	0,40%	43,99	42,89	43,98	43,08
16/05/2024	424.444	-1,53%	43,80	42,91	43,99	42,91
15/05/2024	477.065	-0,11%	44,22	42,97	44,31	43,88
14/05/2024	376.293	0,05%	44,66	43,575	44,69	43,93
13/05/2024	262.198	-0,75%	44,49	43,85	44,69	43,91
10/05/2024	329.231	-1,58%	44,83	44,10	45,33	44,24
09/05/2024	420.047	0,79%	44,47	44,17	45,10	44,95
08/05/2024	316.721	-0,31%	44,50	44,00	45,19	44,60
07/05/2024	445.321	0,59%	44,39	44,39	45,31	44,74
06/05/2024	602.628	0,75%	44,62	44,39	45,31	44,48
03/05/2024	600.013	-0,16%	44,21	43,71	45,24	44,15
02/05/2024	776.989	0,09%	44,58	43,35	45,24	44,22
01/05/2024	559.703	-1,03%	46,52	43,68	46,41	44,18
30/04/2024	452.316	-4,76%	46,40	44,58	46,905	44,64
29/04/2024	794.583	0,84%	46,44	46,38	46,905	46,83
26/04/2024	263.086	0,02%	46,40	45,595	46,695	46,44
25/04/2024	343.860	0,45%	45,87	45,00	46,62	46,43
24/04/2024	310.486	0,13%	45,80	45,39	48,18	46,22
23/04/2024	510.253	0,24%	45,85	45,16	46,62	46,16
22/04/2024	463.881	0,13%	45,00	45,00	46,62	46,05
19/04/2024	401.493	1,77%	45,29	44,75	46,13	45,99
18/04/2024	417.556	-0,20%	45,97	44,97	46,42	45,19
17/04/2024	300.959	-1,46%	45,66	45,17	46,4336	45,28
16/04/2024	287.430	-1,20%	46,55	45,39	47,62	45,95
15/04/2024	447.658	-1,13%	44,69	44,69	47,62	46,51
12/04/2024	0	-1,38%	47,96	46,84	48,64	47,04
11/04/2024	499.682	-0,85%	47,60	47,29	48,31	47,70
10/04/2024	647.090	0,40%	48,28	47,11	48,47	48,11
09/04/2024	562.950	-0,54%	48,97	47,54	49,125	47,92
08/04/2024	415.448	-1,61%	49,25	48,18	49,25	48,18
05/04/2024	545.009	1,14%	48,775	48,09	49,085	48,97
04/04/2024	543.360	0,10%	47,15	47,04	48,84	48,42
03/04/2024	553.614	3,05%	46,71	46,27	48,39	48,37
02/04/2024	451.937	1,10%	45,80	45,4025	47,018	46,94
01/04/2024	610.607	1,60%	45,695	45,4025	46,56	46,43
28/03/2024	762.547	1,31%	44,69	44,62	45,8399	45,70
27/03/2024	374.317	0,80%	45,42	44,60	45,40	45,11
26/03/2024	494.070	-1,17%	44,63	44,615	45,43	44,75
25/03/2024	376.728	2,21%	44,30	44,30	45,43	45,28
22/03/2024	341.729	-0,98%	44,76	44,215	45,25	44,30
21/03/2024	597.240	0,09%	44,24	44,21	45,25	44,74
20/03/2024	663.707	-0,18%	43,71	43,57	45,00	44,70
19/03/2024	513.025	2,66%	43,55	43,125	44,825	44,78
18/03/2024	453.642	0,55%	44,14	43,125	44,14	43,62
15/03/2024	692.782	-0,05%	43,54	43,10	43,92	43,38
14/03/2024	652.191	0,23%	42,60	42,52	43,855	43,40
13/03/2024	1.592.859	2,75%	41,885	41,71	43,855	43,30
12/03/2024	1.085.779	0,31%	41,06	40,73	42,33	42,14
11/03/2024	982.335	2,16%	41,00	40,73	42,04	42,01
08/03/2024	992.131	0,78%	40,27	39,24	41,50	41,12
07/03/2024	1.817.608	3,66%	39,555	39,025	41,01	40,80
06/03/2024	565.873	0,54%	38,60	37,71	39,795	39,36
05/03/2024	812.540	0,93%	40,34	38,54	40,63	39,15
04/03/2024	966.951	-4,10%	40,46	38,75	40,63	38,79
01/03/2024	807.358	1,97%	39,59	36,75	40,60	40,45
29/02/2024	739.811	1,07%	39,78	39,14	40,15	39,67
28/02/2024	774.310	-2,02%	40,00	39,14	40,33	39,25
27/02/2024	521.491	0,83%	39,10	38,895	40,33	40,06
26/02/2024	324.464	0,86%	39,53	38,895	39,795	39,73
23/02/2024	1.223.950	-0,98%	39,06	38,85	39,92	39,39
22/02/2024	574.999	0,79%	39,015	38,77	39,92	39,78
21/02/2024	344.333	2,33%	39,02	38,491	39,86	39,47
20/02/2024	480.655	-1,58%	39,065	38,491	39,24	38,57
16/02/2024	428.720	-0,31%	38,32	38,28	39,955	39,19
15/02/2024	687.459	4,13%	38,18	37,92	39,955	39,31
14/02/2024	709.781	-0,26%	38,47	37,6906	38,745	38,04