Murphy Oil Corporation (MUR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	357.185	3,09%	41,48	41,211	43,37	42,99
28/12/2022	327.793	-4,71%	43,33	41,55	43,33	41,70
27/12/2022	346.638	0,21%	43,75	43,26	44,189	43,76
23/12/2022	134.691	2,78%	42,53	42,37	43,705	43,24
22/12/2022	351.445	-3,62%	43,43	40,72	43,53	42,07
21/12/2022	335.944	3,90%	42,85	42,49	43,8334	43,65
20/12/2022	324.584	1,42%	41,55	41,44	42,5399	42,01
19/12/2022	482.530	-1,83%	42,86	41,09	43,02	41,42
16/12/2022	569.374	-0,89%	41,19	40,671	42,40	42,19
15/12/2022	281.781	0,64%	42,05	41,311	42,61	42,57
14/12/2022	484.863	-0,89%	43,40	41,91	43,52	42,30
13/12/2022	689.506	1,91%	43,04	42,30	43,67	42,68
12/12/2022	585.087	2,22%	40,78	40,01	42,03	41,88
09/12/2022	934.210	-1,87%	41,75	40,90	42,3869	40,97
08/12/2022	697.384	-2,11%	44,03	41,45	44,07	41,75
07/12/2022	349.441	-0,81%	43,28	42,18	43,8988	42,65
06/12/2022	2.165.878	-2,85%	43,62	42,56	44,9787	43,00
05/12/2022	2.801.317	-3,05%	47,315	44,22	47,9351	44,26
02/12/2022	1.502.920	-0,70%	46,05	45,64	46,60	45,68
01/12/2022	1.178.315	-2,54%	47,74	45,91	48,14	46,00
30/11/2022	1.125.154	1,40%	45,80	45,8417	47,6195	47,20
29/11/2022	1.204.605	2,60%	45,80	45,83	46,87	46,55
28/11/2022	1.411.405	-4,49%	47,66	44,73	46,395	45,395
25/11/2022	603.420	0,17%	47,66	47,35	48,10	47,53
24/11/2022	1.521.755	-1,19%	47,00	46,4411	47,57	47,45
23/11/2022	1.521.755	-1,19%	47,00	46,4411	47,57	47,45
22/11/2022	1.778.776	4,30%	45,47	46,28	48,09	48,02
21/11/2022	2.758.809	-2,58%	45,47	43,81	46,21	46,04
18/11/2022	1.660.857	-1,79%	46,72	45,5958	47,44	47,26
17/11/2022	1.745.648	1,31%	47,735	46,6611	48,085	48,12
16/11/2022	2.041.454	-2,79%	48,49	47,86	48,9543	48,09
15/11/2022	4.295.324	0,96%	49,73	48,35	49,94	49,47
14/11/2022	636.832	-3,41%	50,66	48,91	51,285	49,00
11/11/2022	876.925	5,34%	48,91	49,10	50,81	50,73
10/11/2022	1.091.418	5,45%	47,54	45,73	48,22	48,16
09/11/2022	489.007	-5,98%	47,54	45,55	47,74	45,74
08/11/2022	765.641	0,79%	48,01	47,57	49,675	48,65
07/11/2022	912.743	2,96%	47,23	46,7512	48,32	48,29
04/11/2022	884.465	-0,06%	49,53	45,86	48,83	46,82
03/11/2022	1.545.457	-3,71%	49,53	42,25	47,475	46,845
02/11/2022	571.786	-3,57%	49,53	48,21	50,12	48,41
01/11/2022	638.391	2,78%	49,68	49,04	50,19	49,88
31/10/2022	407.655	1,93%	48,62	46,91	48,915	48,51
28/10/2022	414.778	-0,69%	48,62	45,6491	48,84	47,61
27/10/2022	497.410	-0,66%	49,12	47,74	49,965	47,94
26/10/2022	439.369	0,44%	47,63	48,17	49,73	48,26
25/10/2022	429.264	0,61%	47,63	47,195	48,095	48,05
24/10/2022	402.111	0,72%	47,16	46,80	48,12	47,76
21/10/2022	479.356	5,59%	45,61	45,34	47,42	47,42
20/10/2022	667.538	-0,13%	43,39	45,17	47,0394	45,17
19/10/2022	762.041	2,48%	43,39	42,67	45,18	45,09
18/10/2022	498.673	-1,94%	43,54	41,9708	43,65	43,265
17/10/2022	719.309	-0,12%	43,54	41,72	43,74	42,35
14/10/2022	504.752	-5,10%	44,15	42,36	44,99	42,44
13/10/2022	584.885	5,25%	41,47	41,68	44,895	44,72
12/10/2022	473.796	1,82%	41,47	41,0203	43,065	42,49
11/10/2022	571.984	-1,84%	41,90	41,09	43,04	41,73
10/10/2022	486.782	-2,43%	43,47	42,26	44,35	42,51
07/10/2022	771.674	0,14%	43,50	42,76	44,70	43,56
06/10/2022	653.011	1,52%	41,18	41,18	43,6982	43,50
05/10/2022	823.287	3,25%	41,19	40,77	43,35	42,85
04/10/2022	634.244	5,55%	40,35	39,80	41,42	41,27
03/10/2022	698.669	11,30%	37,25	36,87	39,5298	39,10
30/09/2022	566.583	-1,04%	35,00	34,635	35,91	35,17
29/09/2022	502.016	1,53%	32,80	33,74	35,625	35,565
28/09/2022	392.522	6,57%	32,80	32,88	35,25	35,03
27/09/2022	515.273	2,21%	32,80	32,1589	33,24	32,87
26/09/2022	593.210	-3,54%	32,80	31,94	33,59	32,16
23/09/2022	814.259	-8,88%	34,51	32,875	34,74	33,34
22/09/2022	733.805	-3,25%	38,54	36,58	38,90	36,61
21/09/2022	471.318	-2,47%	39,85	37,81	39,95	37,84
20/09/2022	511.580	-0,44%	38,55	37,90	39,085	38,81
19/09/2022	423.507	-0,84%	37,89	37,79	39,63	38,98
16/09/2022	586.969	-2,89%	40,20	38,27	40,19	39,35
15/09/2022	676.705	-1,17%	40,00	39,5558	41,01	40,55
14/09/2022	506.512	3,64%	40,10	40,10	41,48	41,06
13/09/2022	444.657	-2,67%	40,05	39,29	40,90	39,62
12/09/2022	317.929	2,18%	39,48	39,99	41,27	40,70
09/09/2022	471.579	3,86%	39,48	39,18	40,05	39,83
08/09/2022	569.099	1,21%	37,91	37,67	38,69	38,35
07/09/2022	792.555	-5,14%	37,41	36,92	38,66	36,76
06/09/2022	458.610	3,08%	38,96	38,29	39,8396	38,75
05/09/2022	411.830	3,08%	38,96	38,49	39,729	39,15
02/09/2022	411.830	3,08%	38,96	38,49	39,729	39,15
01/09/2022	398.620	-2,54%	38,07	37,23	38,36	37,98
31/08/2022	406.809	0,46%	37,79	37,365	39,66	38,97
30/08/2022	535.530	-4,74%	38,41	38,305	39,92	38,79
29/08/2022	706.206	5,36%	38,41	38,14	41,24	40,72
26/08/2022	302.514	-1,10%	39,04	38,17	39,42	38,65
25/08/2022	457.285	1,43%	38,74	38,094	39,10	39,07
24/08/2022	389.654	2,67%	37,85	37,41	38,57	38,53
23/08/2022	523.865	2,37%	35,77	37,385	38,71	37,54
22/08/2022	364.371	1,55%	35,77	34,84	36,68	36,68
19/08/2022	345.134	-1,20%	35,37	35,83	36,51	36,12
18/08/2022	502.454	5,21%	35,37	35,06	36,61	36,57
17/08/2022	411.160	1,67%	34,14	33,775	34,90	34,76
16/08/2022	465.420	-1,61%	35,05	33,52	35,35	34,18
15/08/2022	503.810	-1,39%	34,47	33,34	34,949	34,74
12/08/2022	593.326	1,56%	34,47	34,07	35,24	35,23
11/08/2022	877.185	3,31%	34,76	34,76	35,88	34,94