Murphy Oil Corporation (MUR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	704.721	-1,04%	35,87	34,88	36,03	35,08
18/05/2023	475.230	1,58%	34,54	34,07	35,48	35,45
17/05/2023	560.502	5,03%	33,64	33,4072	34,92	34,90
16/05/2023	430.491	-1,77%	33,64	33,085	33,83	33,23
15/05/2023	451.347	1,65%	33,72	33,36	34,22	33,83
12/05/2023	357.709	0,26%	33,69	32,82	33,91	33,28
11/05/2023	767.373	-1,53%	33,28	32,92	33,69	33,47
10/05/2023	604.534	-1,62%	34,92	33,465	34,83	33,99
09/05/2023	1.045.497	0,12%	34,15	34,00	34,835	34,55
08/05/2023	928.926	-0,55%	35,535	34,44	35,66	34,51
05/05/2023	806.461	3,95%	34,72	34,48	35,22	34,70
04/05/2023	1.019.078	-2,31%	34,31	33,24	34,87	33,38
03/05/2023	1.873.120	-0,32%	33,665	33,05	35,81	34,17
02/05/2023	1.111.205	-5,64%	35,69	33,66	35,73	34,28
01/05/2023	470.923	-1,04%	36,02	35,87	36,76	36,33
28/04/2023	529.537	2,34%	35,92	35,52	36,97	36,71
27/04/2023	488.985	1,64%	35,40	34,89	35,90	35,87
26/04/2023	769.668	-2,97%	36,07	34,72	36,36	35,29
25/04/2023	495.757	-3,09%	36,90	36,01	36,91	36,37
24/04/2023	638.309	0,91%	37,05	37,0139	37,86	37,53
21/04/2023	536.000	-0,75%	37,50	36,67	37,59	37,19
20/04/2023	975.965	-1,37%	37,24	36,93	37,68	37,47
19/04/2023	817.401	-2,34%	38,23	37,33	38,27	37,99
18/04/2023	554.352	-0,03%	38,71	38,43	39,32	38,90
17/04/2023	862.581	-0,49%	39,02	38,50	39,25	38,91
14/04/2023	447.005	1,14%	39,03	38,415	39,24	39,10
13/04/2023	922.174	-0,59%	38,85	38,59	39,33	38,66
12/04/2023	502.687	-1,54%	39,52	38,88	39,82	38,89
11/04/2023	867.968	2,04%	39,625	39,27	40,03	39,50
10/04/2023	1.091.281	0,97%	38,66	38,34	39,36	38,71
06/04/2023	400.195	-1,69%	38,78	38,32	39,08	38,34
05/04/2023	523.888	0,59%	38,50	38,05	39,17	39,00
04/04/2023	618.665	-2,39%	39,93	37,99	39,93	38,77
03/04/2023	893.092	7,41%	39,17	38,92	40,13	39,72
31/03/2023	403.456	1,43%	36,59	36,50	37,059	36,98
30/03/2023	351.743	-0,84%	36,89	36,41	37,0973	36,46
29/03/2023	382.585	2,03%	36,76	36,40	36,99	36,77
28/03/2023	350.188	0,53%	35,62	35,49	36,545	36,04
27/03/2023	760.433	3,91%	35,15	34,7302	36,07	35,85
24/03/2023	548.277	0,23%	33,55	33,355	34,57	34,50
23/03/2023	452.846	-2,05%	35,51	34,04	35,78	34,42
22/03/2023	622.343	-2,90%	36,05	35,15	36,63	35,14
21/03/2023	385.435	3,99%	35,66	35,51	36,37	36,19
20/03/2023	465.214	4,07%	33,73	33,675	35,13	34,80
17/03/2023	574.843	-4,46%	34,44	33,20	34,88	33,44
16/03/2023	657.178	2,10%	33,37	33,01	35,11	35,00
15/03/2023	1.534.085	-5,04%	34,32	33,23	35,21	34,28
14/03/2023	1.209.865	0,87%	36,28	35,47	38,045	36,10
13/03/2023	1.177.851	-2,37%	35,64	34,635	36,27	35,79
10/03/2023	583.079	-2,94%	37,71	36,51	38,39	36,66
09/03/2023	864.279	-2,76%	39,19	37,695	39,69	37,77
08/03/2023	1.082.027	-3,02%	39,95	38,09	40,43	38,84
07/03/2023	649.956	-2,98%	40,81	39,84	41,30	40,05
06/03/2023	396.427	-0,67%	40,97	40,92	41,58	41,28
03/03/2023	446.523	1,96%	40,03	39,80	41,93	41,56
02/03/2023	366.119	1,70%	39,99	39,51	40,875	40,76
01/03/2023	535.275	2,72%	38,66	38,64	40,185	40,08
28/02/2023	457.975	-2,89%	40,59	39,015	40,54	39,02
27/02/2023	322.707	1,77%	39,44	39,40	40,22	40,18
24/02/2023	343.088	0,82%	38,69	38,3345	39,78	39,48
23/02/2023	542.026	1,85%	39,55	38,52	39,725	39,16
22/02/2023	408.501	-1,56%	38,86	38,02	39,42	38,45
21/02/2023	600.788	-1,19%	39,32	38,88	39,85	39,06
20/02/2023	716.872	-5,48%	40,95	38,765	41,14	39,53
17/02/2023	716.872	-5,48%	40,95	38,765	41,14	39,53
16/02/2023	296.496	-2,45%	42,84	41,76	43,42	41,82
15/02/2023	551.870	-1,67%	42,58	41,67	43,265	42,87
14/02/2023	406.305	1,00%	42,70	42,38	43,96	43,60
13/02/2023	446.748	0,33%	42,61	42,475	43,62	43,17
10/02/2023	592.483	5,87%	41,23	41,23	43,28	43,03
09/02/2023	635.046	-3,33%	42,13	40,81	42,31	40,92
08/02/2023	568.076	-0,70%	42,14	41,59	42,71	42,33
07/02/2023	625.620	3,00%	41,72	40,99	42,69	42,63
06/02/2023	579.421	-0,58%	42,00	40,45	42,23	41,39
03/02/2023	601.273	0,56%	41,87	41,46	42,67	41,63
02/02/2023	894.168	-1,90%	42,04	40,84	42,445	41,40
01/02/2023	866.746	-3,23%	43,265	40,90	43,50	42,20
31/01/2023	1.384.680	1,21%	43,05	42,68	43,886	43,611
30/01/2023	1.440.263	-3,06%	43,82	42,91	44,41	43,09
27/01/2023	848.125	-1,99%	45,58	44,25	45,6369	44,45
26/01/2023	1.982.444	5,76%	43,20	43,08	45,63	45,35
25/01/2023	1.135.725	0,28%	42,58	41,84	42,955	42,88
24/01/2023	922.411	0,61%	42,46	41,81	42,91	42,82
23/01/2023	5.225.410	1,14%	42,50	42,19	43,18	42,60
20/01/2023	802.634	0,60%	42,16	41,55	42,45	42,12
19/01/2023	479.484	1,21%	40,72	40,61	42,16	41,87
18/01/2023	560.983	-1,73%	42,36	41,31	43,28	41,37
17/01/2023	339.423	-0,40%	42,52	41,755	42,98	42,10
16/01/2023	1.040.064	0,74%	41,815	41,17	42,56	42,21
13/01/2023	1.040.064	0,74%	41,815	41,17	42,56	42,21
12/01/2023	797.683	0,67%	41,80	41,62	42,92	41,90
11/01/2023	820.388	0,05%	42,08	41,04	42,66	41,62
10/01/2023	433.509	-0,72%	41,90	40,945	42,19	41,60
09/01/2023	584.464	1,11%	42,24	41,56	42,625	41,90
06/01/2023	1.097.406	1,07%	41,72	40,815	41,97	41,44
05/01/2023	558.924	0,79%	40,38	40,08	41,51	41,00
04/01/2023	465.051	0,20%	39,65	39,51	41,18	40,68
03/01/2023	735.018	-5,60%	42,48	39,94	42,84	40,60
02/01/2023	579.996	0,05%	42,62	42,2916	43,25	43,01
30/12/2022	579.996	0,05%	42,62	42,2916	43,25	43,01