Murphy Oil Corporation (MUR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
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