Murphy Oil Corporation (MUR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
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