Murphy Oil Corporation (MUR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,40%	42,99	42,89	43,31	43,08
17/05/2024	425.903	0,40%	42,99	42,89	43,31	43,08
16/05/2024	424.444	-1,53%	43,99	43,155	43,98	43,21
15/05/2024	477.065	-0,11%	43,80	42,97	43,905	43,88
14/05/2024	376.293	0,05%	44,22	43,575	44,31	43,93
13/05/2024	262.198	-0,75%	44,66	43,85	44,69	43,91
10/05/2024	329.231	-1,58%	45,255	44,10	45,10	44,24
09/05/2024	420.047	0,79%	44,83	44,64	45,10	44,95
08/05/2024	316.721	-0,31%	44,50	44,17	44,765	44,60
07/05/2024	445.321	0,59%	44,50	44,45	45,19	44,74
06/05/2024	602.628	0,75%	44,39	44,39	45,31	44,48
03/05/2024	600.013	-0,16%	44,56	43,78	44,51	44,15
02/05/2024	776.989	0,09%	44,58	43,82	45,24	44,22
01/05/2024	559.703	-1,03%	44,58	43,68	44,855	44,18
30/04/2024	452.316	-4,76%	46,40	44,58	46,41	44,60
29/04/2024	794.583	0,84%	46,40	46,38	46,905	46,83
26/04/2024	263.086	0,02%	46,16	46,00	46,695	46,44
25/04/2024	343.860	0,45%	45,87	45,595	46,62	46,43
24/04/2024	310.486	0,13%	45,87	45,56	46,275	46,22
23/04/2024	510.253	0,24%	45,80	45,39	46,49	46,16
22/04/2024	463.881	0,13%	45,85	45,16	46,62	46,05
19/04/2024	401.493	1,77%	45,17	45,14	46,11	45,99
18/04/2024	417.556	-0,20%	45,29	44,97	45,82	45,19
17/04/2024	300.959	-1,46%	45,97	45,17	46,42	45,28
16/04/2024	287.430	-1,20%	47,96	45,39	46,27	45,95
15/04/2024	447.658	-1,13%	47,96	46,35	47,62	46,51
12/04/2024	441.652	-1,38%	47,96	46,84	48,64	47,04
11/04/2024	499.682	-0,85%	47,96	47,29	48,06	47,70
10/04/2024	647.090	0,40%	47,60	47,33	48,31	48,11
09/04/2024	562.950	-0,54%	48,28	47,54	48,47	47,92
08/04/2024	415.448	-1,61%	48,97	48,19	49,125	48,18
05/04/2024	545.009	1,14%	48,38	48,25	49,08	48,97
04/04/2024	543.360	0,10%	48,775	48,09	48,84	48,42
03/04/2024	553.614	3,05%	47,15	47,04	48,39	48,37
02/04/2024	451.937	1,10%	46,71	46,27	47,018	46,94
01/04/2024	610.607	1,60%	45,80	45,4025	46,56	46,43
28/03/2024	762.547	1,31%	45,72	45,16	45,83	45,70
27/03/2024	374.317	0,80%	44,69	44,62	45,095	45,11
26/03/2024	494.070	-1,17%	45,42	44,71	45,40	44,75
25/03/2024	376.728	2,21%	44,63	44,615	45,43	45,28
22/03/2024	341.729	-0,98%	44,755	44,215	44,875	44,30
21/03/2024	597.240	0,09%	44,24	44,64	45,25	44,74
20/03/2024	663.707	-0,18%	44,24	44,21	45,00	44,70
19/03/2024	513.025	2,66%	43,71	43,57	44,81	44,78
18/03/2024	453.642	0,55%	43,38	43,125	43,728	43,62
15/03/2024	692.782	-0,05%	43,38	43,105	43,90	43,38
14/03/2024	652.191	0,23%	42,60	43,15	43,64	43,40
13/03/2024	1.592.859	2,75%	42,60	42,52	43,855	43,30
12/03/2024	1.085.779	0,31%	41,885	41,71	42,33	42,14
11/03/2024	982.335	2,16%	41,06	40,73	42,04	42,01
08/03/2024	992.131	0,78%	40,96	40,78	41,50	41,12
07/03/2024	1.817.608	3,66%	39,555	39,24	41,01	40,80
06/03/2024	565.873	0,54%	39,555	39,025	39,795	39,36
05/03/2024	812.540	0,93%	38,60	38,54	39,55	39,15
04/03/2024	966.951	-4,10%	40,34	38,75	40,63	38,79
01/03/2024	807.358	1,97%	40,11	39,96	40,60	40,45
29/02/2024	739.811	1,07%	39,59	39,225	39,93	39,67
28/02/2024	774.310	-2,02%	40,00	39,14	40,14	39,25
27/02/2024	521.491	0,83%	40,00	39,78	40,33	40,06
26/02/2024	324.464	0,86%	39,10	38,895	39,795	39,73
23/02/2024	1.223.950	-0,98%	39,06	38,85	39,47	39,39
22/02/2024	574.999	0,79%	39,06	38,97	39,92	39,78
21/02/2024	344.333	2,33%	39,02	38,77	39,845	39,47
20/02/2024	480.655	-1,58%	39,22	38,491	39,24	38,57
19/02/2024	428.720	-0,31%	39,22	38,94	39,51	39,19
16/02/2024	428.720	-0,31%	39,22	38,94	39,51	39,19
15/02/2024	687.459	4,13%	38,32	38,28	39,955	39,61
14/02/2024	709.781	-0,26%	38,18	37,92	38,745	38,04
13/02/2024	510.127	-1,47%	38,47	37,6906	38,54	38,14
12/02/2024	547.012	2,16%	38,19	38,265	39,14	38,71
09/02/2024	426.012	-0,84%	37,855	37,67	38,50	37,89
08/02/2024	688.214	0,63%	37,855	37,56	38,24	38,21
07/02/2024	571.500	0,03%	38,24	37,61	38,31	37,97
06/02/2024	417.264	0,74%	37,71	37,73	38,425	37,96
05/02/2024	690.940	-0,37%	38,41	37,10	38,075	37,68
02/02/2024	1.025.838	-1,89%	38,41	37,82	38,51	37,82
01/02/2024	985.215	-0,39%	39,89	38,09	39,24	38,55
31/01/2024	802.198	-2,86%	39,89	38,665	39,92	38,70
30/01/2024	906.004	2,21%	38,545	38,53	39,955	39,84
29/01/2024	910.539	1,09%	38,285	38,10	38,99	38,98
26/01/2024	1.282.705	0,68%	38,285	37,67	38,80	38,56
25/01/2024	2.105.765	-0,29%	38,08	36,95	38,85	38,30
24/01/2024	1.372.961	1,21%	38,08	38,01	38,68	38,41
23/01/2024	674.255	0,40%	37,64	37,61	38,26	37,95
22/01/2024	1.121.122	0,11%	37,61	37,4714	38,19	37,80
19/01/2024	808.125	-0,94%	38,02	37,44	38,09	37,76
18/01/2024	1.553.537	1,14%	37,61	37,33	38,175	38,12
17/01/2024	1.224.899	-1,23%	37,655	37,32	37,795	37,69
16/01/2024	836.376	-2,35%	38,845	38,005	38,825	38,16
15/01/2024	1.294.553	-0,48%	40,17	38,875	40,20	39,08
12/01/2024	1.294.553	-0,48%	40,17	38,875	40,20	39,08
11/01/2024	972.381	-1,08%	40,22	39,13	39,94	39,27
10/01/2024	826.427	-1,66%	41,015	39,52	40,255	39,70
09/01/2024	891.076	-1,87%	41,015	39,81	41,015	40,37
08/01/2024	580.707	-0,60%	40,27	39,975	41,16	41,14
05/01/2024	992.360	-0,70%	42,08	41,1901	42,0855	41,39
04/01/2024	951.849	-3,52%	43,46	41,635	43,465	41,68
03/01/2024	357.456	1,03%	42,61	42,355	43,465	43,20
02/01/2024	781.600	0,23%	42,99	42,635	43,477	42,76
29/12/2023	411.275	-0,98%	43,15	42,58	43,2907	42,66