Murphy Oil Corporation (MUR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
23/08/2023	461.877	-0,18%	45,48	44,04	45,49	44,71
22/08/2023	344.574	-0,93%	45,55	44,72	45,9209	44,79
21/08/2023	371.243	-0,33%	45,60	44,99	45,98	45,21
18/08/2023	541.838	0,60%	44,97	44,585	45,985	45,36
17/08/2023	746.027	2,34%	44,48	43,995	45,985	45,09
16/08/2023	703.770	0,32%	43,61	43,40	45,205	44,06
15/08/2023	774.363	-0,27%	43,78	43,40	44,17	43,92
14/08/2023	412.995	-0,09%	43,845	43,55	44,16	44,04
11/08/2023	596.891	0,61%	44,76	43,56	44,985	44,08
10/08/2023	555.605	-1,39%	44,44	43,80	45,575	43,815
09/08/2023	754.961	1,71%	42,45	42,26	45,575	44,71
08/08/2023	560.180	0,87%	43,49	42,26	44,26	43,96
07/08/2023	487.270	-0,18%	43,60	43,04	43,79	43,58
04/08/2023	765.652	0,83%	42,55	41,38	44,10	43,66
03/08/2023	1.198.830	3,56%	42,45	41,00	43,60	43,30
02/08/2023	910.888	-2,77%	43,05	41,40	43,10	41,81
01/08/2023	617.083	-0,62%	42,87	42,20	43,28	43,00
31/07/2023	683.820	1,84%	42,95	42,55	43,28	43,27
28/07/2023	358.148	1,53%	42,58	41,62	42,74	42,49
27/07/2023	540.566	-0,69%	42,07	41,62	42,74	41,85
26/07/2023	512.434	-0,57%	42,04	41,76	42,78	42,14
25/07/2023	4.033.073	1,07%	41,40	41,605	42,78	42,38
24/07/2023	761.861	1,33%	41,38	41,38	42,45	41,93
21/07/2023	680.810	0,98%	40,98	40,51	41,45	41,38
20/07/2023	780.348	0,79%	40,57	40,16	41,62	40,98
19/07/2023	1.006.562	0,74%	39,20	39,05	41,62	40,66
18/07/2023	1.065.220	2,91%	39,13	39,05	40,675	40,36
17/07/2023	595.718	0,13%	39,17	39,05	39,67	39,22
14/07/2023	664.690	-5,07%	41,06	39,09	41,80	39,17
13/07/2023	582.938	0,83%	40,885	39,63	41,80	41,26
12/07/2023	823.437	0,84%	39,46	39,545	41,64	40,92
11/07/2023	636.801	3,31%	38,215	38,10	40,78	40,58
10/07/2023	518.283	2,13%	38,29	38,10	39,28	39,28
07/07/2023	670.342	4,14%	37,45	36,34	38,93	38,46
06/07/2023	802.793	-2,59%	38,08	36,34	38,315	36,93
05/07/2023	858.739	-0,71%	38,18	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%	38,30	37,87	38,53	38,16
30/06/2023	584.900	-0,55%	38,50	38,26	39,08	38,30
29/06/2023	651.708	0,47%	37,95	37,43	39,08	38,51
28/06/2023	315.729	0,87%	37,63	37,299	38,50	38,33
27/06/2023	481.151	0,19%	37,525	37,299	38,31	38,00
26/06/2023	616.624	1,26%	37,46	37,38	38,31	37,93
23/06/2023	1.819.987	-0,63%	37,70	36,57	37,89	37,46
22/06/2023	1.072.901	-1,62%	38,04	37,25	39,08	37,70
21/06/2023	444.140	0,50%	37,65	37,44	39,08	38,32
20/06/2023	494.792	-1,98%	38,90	37,44	38,90	38,13
16/06/2023	555.531	0,88%	37,78	37,59	39,09	38,90
15/06/2023	534.537	4,54%	38,685	37,15	39,38	38,56
14/06/2023	741.534	-1,23%	38,55	37,14	39,38	37,67
13/06/2023	709.080	0,40%	37,65	37,41	39,22	38,14
12/06/2023	803.713	-1,09%	37,95	37,41	38,45	37,99
09/06/2023	366.253	-0,52%	39,26	38,05	39,48	38,41
08/06/2023	549.387	-1,48%	37,715	37,77	39,48	38,61
07/06/2023	840.588	4,62%	36,02	36,01	39,35	39,19
06/06/2023	489.615	2,04%	38,54	36,0022	38,77	37,46
05/06/2023	975.050	-3,06%	38,70	36,70	38,77	36,71
02/06/2023	744.925	5,90%	34,93	34,62	38,145	37,87
01/06/2023	654.427	2,76%	34,91	34,53	36,21	35,76
30/05/2023	387.760	-2,52%	36,00	34,80	36,45	34,80
26/05/2023	448.227	0,97%	36,52	35,59	36,84	36,45
25/05/2023	735.715	-3,45%	36,88	35,59	37,76	36,10
24/05/2023	616.270	2,19%	36,48	36,28	37,76	37,39
23/05/2023	793.384	1,25%	35,15	35,13	37,40	36,59
22/05/2023	1.031.761	3,02%	35,97	35,025	36,77	36,14
19/05/2023	704.721	-1,04%	34,54	34,07	36,03	35,08
18/05/2023	475.230	1,58%	34,90	33,4072	35,48	35,45
17/05/2023	560.502	5,03%	33,64	33,085	34,92	34,90
16/05/2023	430.491	-1,77%	33,72	33,085	34,22	33,23
15/05/2023	451.347	1,65%	34,38	33,36	34,38	33,83
12/05/2023	357.709	0,26%	33,28	32,82	33,91	33,28
11/05/2023	767.373	-1,53%	34,92	32,92	34,83	33,195
10/05/2023	604.534	-1,62%	34,15	33,465	35,45	33,99
09/05/2023	1.045.497	0,12%	35,535	34,00	35,66	34,55
08/05/2023	928.926	-0,55%	35,40	34,44	35,66	34,51
05/05/2023	806.461	3,95%	34,31	33,01	35,22	34,70
04/05/2023	1.019.078	-2,31%	33,665	33,05	35,81	33,38
03/05/2023	1.873.120	-0,32%	35,69	33,05	35,81	34,17
02/05/2023	1.111.205	-5,64%	36,02	33,66	36,76	34,28
01/05/2023	470.923	-1,04%	36,16	35,87	36,76	36,33
28/04/2023	529.537	2,34%	35,40	34,89	36,97	36,71
27/04/2023	488.985	1,64%	36,07	34,72	36,36	35,87
26/04/2023	769.668	-2,97%	36,90	34,72	36,91	35,29
25/04/2023	495.757	-3,09%	37,05	36,01	37,86	36,37
24/04/2023	638.309	0,91%	36,26	36,26	37,86	37,53
21/04/2023	536.000	-0,75%	37,24	36,67	37,7785	37,19
20/04/2023	975.965	-1,37%	38,23	36,93	38,27	37,47
19/04/2023	817.401	-2,34%	38,71	37,33	39,32	37,99
18/04/2023	554.352	-0,03%	39,02	38,43	39,32	38,90
17/04/2023	862.581	-0,49%	39,53	38,50	39,53	38,91
14/04/2023	447.005	1,14%	38,85	38,415	39,33	39,10
13/04/2023	922.174	-0,59%	39,52	38,59	39,82	38,66
12/04/2023	502.687	-1,54%	39,625	38,88	40,03	38,89
11/04/2023	867.968	2,04%	38,66	38,34	40,03	39,50
10/04/2023	1.091.281	0,97%	38,34	38,34	39,36	38,71
06/04/2023	400.195	-1,69%	38,50	38,05	39,17	38,34
05/04/2023	523.888	0,59%	39,93	37,19	39,93	39,00
04/04/2023	618.665	-2,39%	39,17	37,99	40,13	38,77
03/04/2023	893.092	7,41%	39,18	38,91	40,13	39,72
31/03/2023	403.456	1,43%	36,89	36,41	37,0973	36,98