BiG | O banco que entende os seus valores.

Murphy Oil Corporation (MUR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
20/02/2025	775.374	-0,67%	28,13	28,005	28,71	28,20
19/02/2025	1.223.918	0,71%	28,515	28,28	28,80	28,39
18/02/2025	1.254.098	0,91%	28,13	27,76	28,85	28,19
17/02/2025	0	1,22%	28,13	27,935	28,94	27,935
14/02/2025	981.949	1,22%	28,13	28,075	28,94	28,255
13/02/2025	807.562	0,87%	27,68	27,54	28,20	27,92
12/02/2025	1.069.232	-3,66%	28,38	27,52	28,80	27,68
11/02/2025	1.220.387	2,50%	27,07	28,20	28,97	28,73
10/02/2025	1.464.093	4,51%	27,07	27,07	28,16	28,03
07/02/2025	2.171.125	1,98%	26,91	26,655	27,295	26,82
06/02/2025	1.337.510	-1,42%	26,81	25,975	27,11	26,30
05/02/2025	1.336.838	0,79%	27,26	26,16	26,7903	26,68
04/02/2025	1.669.710	3,60%	27,26	25,26	26,70	26,47
03/02/2025	1.843.159	-4,06%	27,26	25,495	26,4509	25,55
31/01/2025	1.572.919	-3,06%	27,26	26,47	27,53	26,63
30/01/2025	3.022.039	-5,86%	29,20	27,15	28,425	27,47
29/01/2025	1.107.917	-0,07%	29,20	28,83	29,30	29,18
28/01/2025	1.069.723	-1,18%	29,72	28,91	30,34	29,20
27/01/2025	1.201.372	-0,64%	29,91	29,375	30,5375	29,55
24/01/2025	755.418	-2,17%	30,97	29,645	30,395	29,74
23/01/2025	959.191	-1,49%	30,97	30,16	31,29	30,40
22/01/2025	774.566	-2,00%	30,95	30,82	31,56	30,86
21/01/2025	1.416.217	-2,33%	33,07	31,025	32,13	31,49
20/01/2025	0	-2,45%	33,07	31,71	33,09	32,24
17/01/2025	1.480.716	-2,45%	33,07	31,71	33,09	32,22
16/01/2025	1.002.445	-1,23%	34,12	32,814	33,61	33,05
15/01/2025	1.203.665	-1,30%	33,63	33,22	34,08	33,46
14/01/2025	679.042	0,21%	33,63	33,495	34,08	33,90
13/01/2025	702.781	1,81%	33,63	33,61	34,51	33,83
10/01/2025	1.121.508	1,40%	33,60	33,22	34,15	33,23
09/01/2025	1.976.625	3,57%	31,01	31,935	33,04	32,77
08/01/2025	1.848.833	3,57%	31,01	31,935	33,03	32,77
07/01/2025	755.356	2,86%	31,02	30,75	31,69	31,64
06/01/2025	932.144	-0,29%	31,02	30,59	31,88	30,76
03/01/2025	632.807	-0,36%	31,02	30,57	31,10	30,85
02/01/2025	525.505	2,31%	29,73	30,85	31,37	30,96
31/12/2024	0	2,23%	29,73	29,73	30,3382	30,26
30/12/2024	650.161	3,28%	28,89	28,87	30,245	30,245
27/12/2024	400.373	-0,04%	28,59	28,55	29,06	28,66
26/12/2024	313.825	-0,24%	28,71	28,41	28,91	28,67
24/12/2024	0	-1,05%	28,63	28,15	28,79	28,74
23/12/2024	793.159	1,28%	27,91	28,08	28,685	28,59
20/12/2024	671.247	0,23%	27,91	27,90	28,56	28,23
19/12/2024	712.997	-1,30%	29,34	28,10	29,0749	28,14
18/12/2024	0	-2,63%	29,34	28,38	29,56	28,51
17/12/2024	683.428	-0,98%	29,14	28,81	29,325	29,28
16/12/2024	621.963	-2,38%	30,645	29,35	30,02	29,57
13/12/2024	406.633	-0,59%	30,645	30,17	30,6194	30,29
12/12/2024	764.465	-0,78%	30,645	30,29	30,69	30,47
11/12/2024	996.703	1,45%	30,31	29,99	30,755	30,71
10/12/2024	850.380	-0,88%	30,67	30,23	31,02	30,27
09/12/2024	1.071.182	1,94%	30,405	30,34	31,41	30,54
06/12/2024	912.783	-5,19%	31,715	29,84	31,44	29,98
05/12/2024	684.199	0,41%	31,715	31,55	32,125	31,62
04/12/2024	750.793	-2,57%	32,18	31,13	32,255	31,49
03/12/2024	506.667	-0,12%	32,86	32,06	32,715	32,32
02/12/2024	621.566	-0,34%	32,47	31,7316	32,62	32,36
29/11/2024	357.239	-0,40%	32,88	32,33	32,88	32,47
28/11/2024	478.952	0,31%	32,69	32,50	33,14	32,53
27/11/2024	321.526	0,31%	33,15	32,20	33,14	32,53
26/11/2024	607.913	-2,08%	33,435	32,20	33,86	32,43
25/11/2024	880.811	-0,84%	33,31	32,89	33,86	33,12
22/11/2024	469.278	0,75%	33,19	32,87	33,625	33,40
21/11/2024	807.864	0,52%	32,56	32,42	33,57	33,15
20/11/2024	478.406	1,45%	32,38	32,37	33,08	32,98
19/11/2024	458.657	-1,43%	32,53	32,37	33,29	32,51
18/11/2024	692.633	2,42%	32,64	32,435	33,29	32,98
15/11/2024	487.877	-2,49%	32,98	32,20	33,58	32,20
14/11/2024	687.278	2,71%	32,43	31,645	33,34	33,33
13/11/2024	612.510	0,43%	32,65	31,645	33,79	32,45
12/11/2024	559.728	-3,67%	33,42	32,28	33,99	32,31
11/11/2024	805.923	-0,21%	33,49	33,06	33,72	33,54
08/11/2024	1.199.675	1,73%	32,62	32,105	33,71	33,61
07/11/2024	1.125.506	0,61%	32,96	32,10	33,50	33,04
06/11/2024	1.335.544	4,92%	31,58	31,12	33,25	32,84
05/11/2024	600.534	%	31,58	31,12	31,844	31,30
04/11/2024	661.820	%	31,36	31,275	31,95	31,60
01/11/2024	444.500	%	31,77	30,985	31,9073	31,11
31/10/2024	446.309	%	31,75	31,44	31,99	31,48
30/10/2024	379.537	%	31,30	31,225	31,84	31,45
29/10/2024	477.716	%	31,65	31,12	31,80	31,23
28/10/2024	539.521	%	31,68	31,61	32,09	31,86
25/10/2024	488.596	%	32,77	32,46	32,98	32,78
24/10/2024	513.798	%	32,775	32,06	32,83	32,41
23/10/2024	405.719	%	32,89	32,23	33,07	32,59
22/10/2024	582.771	%	33,30	32,99	33,67	33,21
21/10/2024	875.653	%	33,35	32,71	33,45	33,10
18/10/2024	472.702	%	32,65	32,85	33,29	33,03
17/10/2024	635.050	%	32,65	32,59	33,22	33,14
16/10/2024	822.575	%	33,435	32,745	33,61	32,76
15/10/2024	602.915	%	34,23	33,2325	34,41	33,27
14/10/2024	440.236	%	35,565	35,20	35,69	35,49
11/10/2024	742.016	%	35,565	35,56	36,235	35,91
10/10/2024	637.180	%	35,20	35,05	35,83	35,51
09/10/2024	603.760	%	34,38	34,145	35,205	35,03
08/10/2024	638.584	%	35,385	34,4734	35,385	34,78
07/10/2024	504.025	%	36,01	35,975	36,62	36,09
04/10/2024	607.038	%	36,22	35,61	36,31	36,05
03/10/2024	972.189	%	34,62	34,205	35,725	35,61
02/10/2024	741.083	%	35,04	34,25	35,185	34,63