Murphy Oil Corporation (MUR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
09/08/2024	740.814	%	37,05	36,68	37,32	36,98
08/08/2024	1.416.555	%	38,40	35,65	38,74	37,04
07/08/2024	519.761	%	36,72	36,17	36,88	35,00
06/08/2024	514.146	%	36,72	36,185	36,88	36,20
05/08/2024	1.469.741	%	36,34	35,675	37,17	35,65
02/08/2024	662.216	%	39,03	37,38	39,20	37,52
01/08/2024	516.541	%	41,43	39,41	41,79	39,77
31/07/2024	619.266	%	41,25	41,08	41,81	41,38
30/07/2024	654.761	%	40,005	39,983	40,645	40,51
29/07/2024	413.211	%	40,35	39,44	40,49	40,07
26/07/2024	725.599	%	40,29	39,7405	40,58	40,19
25/07/2024	496.941	%	39,77	39,7405	40,58	40,19
24/07/2024	448.035	%	40,50	39,99	40,69	40,36
23/07/2024	362.720	%	40,50	40,79	41,66	40,83
22/07/2024	288.348	%	41,37	40,79	41,66	40,83
19/07/2024	616.468	%	41,85	41,79	42,84	41,98
18/07/2024	960.770	%	42,00	42,02	43,005	42,07
17/07/2024	595.166	%	42,38	41,73	42,475	42,96
16/07/2024	521.574	%	42,01	41,825	42,475	41,88
15/07/2024	427.719	%	41,59	41,51	42,75	42,32
12/07/2024	447.492	%	41,56	40,26	41,46	41,75
11/07/2024	360.133	%	40,30	40,26	41,46	41,27
10/07/2024	212.831	%	39,77	39,678	40,27	40,29
09/07/2024	345.206	%	39,75	39,71	40,47	39,79
08/07/2024	423.771	%	39,97	39,91	40,345	40,23
05/07/2024	345.477	%	41,12	39,96	41,12	40,13
04/07/2024	196.631	%	41,195	40,97	41,4899	41,89
03/07/2024	513.600	%	41,195	40,81	41,74	40,95
02/07/2024	538.750	%	41,38	40,70	41,60	41,07
01/07/2024	481.178	%	41,77	40,70	41,59	41,07
28/06/2024	980.705	%	41,77	40,92	41,85	41,24
27/06/2024	903.496	%	41,04	40,03	40,99	41,20
26/06/2024	485.028	%	40,89	40,03	40,99	40,96
25/06/2024	406.927	%	40,82	40,29	41,015	40,97
24/06/2024	527.952	%	39,835	39,95	41,41	41,09
21/06/2024	657.136	%	39,835	38,73	39,865	39,74
20/06/2024	623.707	%	38,86	38,73	39,865	39,71
18/06/2024	687.844	%	38,86	38,70	39,24	38,85
17/06/2024	488.379	1,10%	38,50	38,18	39,71	39,71
14/06/2024	637.813	-1,67%	40,10	38,10	40,14	38,30
13/06/2024	648.017	-3,45%	41,35	38,62	41,332	38,95
12/06/2024	526.389	-0,76%	40,18	39,945	41,35	40,34
11/06/2024	333.256	0,52%	39,73	39,72	40,70	40,65
10/06/2024	432.012	1,94%	39,71	39,71	40,70	40,44
07/06/2024	391.525	-0,88%	39,75	39,59	40,22	39,67
06/06/2024	344.749	0,45%	40,085	39,69	40,20	40,02
05/06/2024	286.804	-0,35%	40,54	39,66	40,18	39,84
04/06/2024	407.936	-1,67%	42,57	39,66	42,70	39,98
03/06/2024	583.302	-4,98%	42,11	40,44	42,70	40,66
31/05/2024	509.199	2,15%	41,89	41,82	42,91	42,79
30/05/2024	539.720	0,19%	42,22	41,585	42,48	41,89
29/05/2024	385.098	-1,46%	42,36	41,585	42,615	41,81
28/05/2024	379.103	1,05%	42,39	42,00	42,63	42,43
24/05/2024	373.240	0,31%	42,655	41,575	42,905	41,99
23/05/2024	458.771	-1,06%	42,78	41,575	42,905	41,86
22/05/2024	826.664	-1,63%	42,71	41,82	43,44	42,31
21/05/2024	389.315	0,49%	43,24	42,50	43,44	43,01
20/05/2024	542.439	-0,65%	43,56	42,7991	43,56	42,80
17/05/2024	425.903	0,40%	43,99	42,89	43,98	43,08
16/05/2024	424.444	-1,53%	43,80	42,91	43,99	42,91
15/05/2024	477.065	-0,11%	44,22	42,97	44,31	43,88
14/05/2024	376.293	0,05%	44,66	43,575	44,69	43,93
13/05/2024	262.198	-0,75%	44,49	43,85	44,69	43,91
10/05/2024	329.231	-1,58%	44,83	44,10	45,33	44,24
09/05/2024	420.047	0,79%	44,47	44,17	45,10	44,95
08/05/2024	316.721	-0,31%	44,50	44,00	45,19	44,60
07/05/2024	445.321	0,59%	44,39	44,39	45,31	44,74
06/05/2024	602.628	0,75%	44,62	44,39	45,31	44,48
03/05/2024	600.013	-0,16%	44,21	43,71	45,24	44,15
02/05/2024	776.989	0,09%	44,58	43,35	45,24	44,22
01/05/2024	559.703	-1,03%	46,52	43,68	46,41	44,18
30/04/2024	452.316	-4,76%	46,40	44,58	46,905	44,64
29/04/2024	794.583	0,84%	46,44	46,38	46,905	46,83
26/04/2024	263.086	0,02%	46,40	45,595	46,695	46,44
25/04/2024	343.860	0,45%	45,87	45,00	46,62	46,43
24/04/2024	310.486	0,13%	45,80	45,39	48,18	46,22
23/04/2024	510.253	0,24%	45,85	45,16	46,62	46,16
22/04/2024	463.881	0,13%	45,00	45,00	46,62	46,05
19/04/2024	401.493	1,77%	45,29	44,75	46,13	45,99
18/04/2024	417.556	-0,20%	45,97	44,97	46,42	45,19
17/04/2024	300.959	-1,46%	45,66	45,17	46,4336	45,28
16/04/2024	287.430	-1,20%	46,55	45,39	47,62	45,95
15/04/2024	447.658	-1,13%	44,69	44,69	47,62	46,51
12/04/2024	0	-1,38%	47,96	46,84	48,64	47,04
11/04/2024	499.682	-0,85%	47,60	47,29	48,31	47,70
10/04/2024	647.090	0,40%	48,28	47,11	48,47	48,11
09/04/2024	562.950	-0,54%	48,97	47,54	49,125	47,92
08/04/2024	415.448	-1,61%	49,25	48,18	49,25	48,18
05/04/2024	545.009	1,14%	48,775	48,09	49,085	48,97
04/04/2024	543.360	0,10%	47,15	47,04	48,84	48,42
03/04/2024	553.614	3,05%	46,71	46,27	48,39	48,37
02/04/2024	451.937	1,10%	45,80	45,4025	47,018	46,94
01/04/2024	610.607	1,60%	45,695	45,4025	46,56	46,43
28/03/2024	762.547	1,31%	44,69	44,62	45,8399	45,70
27/03/2024	374.317	0,80%	45,42	44,60	45,40	45,11
26/03/2024	494.070	-1,17%	44,63	44,615	45,43	44,75
25/03/2024	376.728	2,21%	44,30	44,30	45,43	45,28
22/03/2024	341.729	-0,98%	44,76	44,215	45,25	44,30
21/03/2024	597.240	0,09%	44,24	44,21	45,25	44,74
20/03/2024	663.707	-0,18%	43,71	43,57	45,00	44,70