BiG | O banco que entende os seus valores.

Murphy Oil Corporation (MUR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
03/03/2026	1.150.816	0,14%	35,33	34,0912	36,08	34,87
02/03/2026	1.518.520	5,04%	34,94	33,62	35,27	34,82
27/02/2026	846.137	3,95%	31,89	31,825	33,15	33,15
26/02/2026	679.327	1,21%	30,90	30,305	32,535	31,89
25/02/2026	668.250	0,03%	31,55	30,605	31,97	31,51
24/02/2026	886.536	-4,49%	32,84	30,9571	32,84	31,50
23/02/2026	705.877	-2,22%	33,72	32,735	34,32	32,98
20/02/2026	1.076.757	-0,97%	33,75	33,09	34,00	33,73
19/02/2026	1.535.378	2,59%	33,66	33,56	34,575	34,06
18/02/2026	780.411	3,95%	32,56	32,47	33,42	33,20
17/02/2026	920.294	-4,00%	33,92	31,395	33,92	31,94
13/02/2026	785.378	2,19%	32,9375	32,78	33,97	33,27
12/02/2026	1.082.507	-3,91%	34,08	32,04	34,2999	32,90
11/02/2026	727.444	5,73%	32,54	32,54	34,2752	34,24
10/02/2026	485.327	-0,52%	32,75	32,11	32,93	32,40
09/02/2026	626.102	1,78%	31,95	31,55	32,905	32,57
06/02/2026	779.338	5,24%	30,67	30,67	32,19	32,00
05/02/2026	915.918	-3,75%	31,70	30,05	31,70	30,51
04/02/2026	1.026.407	3,06%	30,93	30,93	31,93	31,70
03/02/2026	1.137.002	3,88%	29,62	29,2833	30,805	30,76
02/02/2026	1.948.851	-1,60%	29,13	28,875	30,25	29,61
30/01/2026	2.134.983	-3,19%	30,73	29,035	30,7858	30,09
29/01/2026	3.190.740	-1,08%	30,50	30,22	32,23	31,08
28/01/2026	2.282.559	-1,23%	31,99	31,09	32,30	31,42
27/01/2026	1.098.929	3,21%	31,3704	30,79	31,83	31,81
26/01/2026	1.146.329	-2,42%	32,10	30,19	32,10	30,82
23/01/2026	883.715	1,22%	31,22	31,22	32,38	31,59
22/01/2026	991.018	-1,20%	31,34	30,91	31,6899	31,21
21/01/2026	1.969.271	3,91%	31,1196	30,955	32,25	31,59
20/01/2026	2.246.141	-10,38%	32,00	30,40	32,00	30,40
16/01/2026	1.312.335	0,71%	34,41	33,33	34,41	33,92
15/01/2026	973.955	-1,78%	33,89	33,165	33,89	33,68
14/01/2026	1.226.254	3,07%	33,60	33,17	35,185	34,29
13/01/2026	1.655.751	3,42%	32,4936	32,27	33,98	33,27
12/01/2026	1.310.978	-1,20%	33,00	31,1042	33,00	32,17
09/01/2026	1.673.119	-0,55%	32,87	32,20	33,3763	32,56
08/01/2026	1.743.731	9,43%	30,60	29,835	32,855	32,74
07/01/2026	1.451.128	-2,03%	31,0851	29,515	31,18	29,92
06/01/2026	1.133.985	-1,01%	30,92	30,23	31,005	30,54
05/01/2026	1.459.270	-5,05%	33,80	30,26	33,80	30,85
02/01/2026	842.720	3,97%	31,27	31,025	32,49	32,49
31/12/2025	472.162	-1,17%	31,51	31,14	31,91	31,25
30/12/2025	1.274.637	0,32%	31,8456	31,25	32,255	31,25
29/12/2025	587.876	1,16%	31,65	31,28	31,80	31,52
26/12/2025	488.355	-0,92%	31,94	30,80	31,94	31,16
24/12/2025	301.947	0,29%	31,92	30,99	31,99	31,45
23/12/2025	493.848	-1,07%	31,70	31,20	31,96	31,36
22/12/2025	577.654	0,38%	31,82	31,64	32,67	31,70
19/12/2025	689.963	1,74%	31,04	31,04	31,745	31,58
18/12/2025	1.003.278	-3,78%	32,20	30,84	32,265	31,04
17/12/2025	1.195.981	3,30%	31,23	31,23	32,46	32,26
16/12/2025	1.433.411	-4,14%	32,12	30,715	32,12	31,23
15/12/2025	1.161.002	-2,37%	33,55	31,93	33,78	32,58
12/12/2025	1.340.672	-0,45%	33,52	33,33	34,324	33,37
11/12/2025	1.040.942	0,56%	33,30	32,75	34,04	33,52
10/12/2025	670.418	2,36%	33,05	31,945	33,595	33,35
09/12/2025	554.238	0,59%	32,44	32,22	32,91	32,58
08/12/2025	728.566	-1,10%	32,75	32,1249	32,865	32,39
05/12/2025	656.422	0,77%	32,22	32,22	33,16	32,75
04/12/2025	773.887	-1,40%	33,47	32,44	33,47	32,50
03/12/2025	729.609	4,80%	31,89	31,735	33,02	32,96
02/12/2025	514.283	-0,38%	31,60	31,04	31,705	31,45
01/12/2025	1.078.765	-1,64%	31,785	31,545	32,78	31,57
28/11/2025	360.337	1,97%	31,50	31,23	32,105	32,07
26/11/2025	722.077	0,96%	31,44	30,86	31,82	31,45
25/11/2025	783.331	0,00%	31,15	30,21	31,195	31,15
24/11/2025	746.655	1,50%	30,67	29,725	31,225	31,15
21/11/2025	911.911	2,01%	30,7545	29,675	30,82	30,69
20/11/2025	1.265.852	-0,92%	30,38	30,03	31,6899	30,10
19/11/2025	1.026.062	-0,43%	29,66	29,25	30,67	30,38
18/11/2025	869.380	3,56%	29,00	28,97	30,685	30,53
17/11/2025	763.763	-2,16%	30,21	29,025	30,21	29,49
14/11/2025	1.272.986	3,29%	29,49	29,075	30,52	30,135
13/11/2025	747.512	2,20%	29,24	28,86	29,93	29,49
12/11/2025	1.426.605	-3,12%	29,34	28,67	29,65	28,85
11/11/2025	1.447.290	3,48%	28,51	28,51	30,09	29,78
10/11/2025	865.034	1,23%	28,86	27,66	29,04	28,78
07/11/2025	716.685	1,54%	28,28	27,72	28,945	28,43
06/11/2025	1.556.729	5,31%	27,75	26,7728	28,48	27,98
05/11/2025	968.671	-0,78%	26,80	26,50	27,47	26,57
04/11/2025	700.013	-3,05%	27,02	26,645	27,12	26,80
03/11/2025	1.170.850	-2,23%	28,1133	27,22	28,1133	27,67
31/10/2025	615.453	0,69%	28,44	27,90	28,775	28,30
30/10/2025	577.271	0,63%	27,94	27,615	28,76	28,11
29/10/2025	670.228	0,14%	27,90	27,72	28,59	27,94
28/10/2025	644.250	-2,75%	28,69	27,64	28,69	27,90
27/10/2025	705.519	-0,83%	29,59	28,58	29,59	28,69
24/10/2025	854.655	-1,67%	29,79	28,91	29,92	28,93
23/10/2025	1.445.129	7,49%	28,34	28,13	29,71	29,42
22/10/2025	1.030.561	0,26%	27,83	26,89	27,83	27,37
21/10/2025	605.804	-0,98%	27,99	27,265	27,99	27,30
20/10/2025	786.709	-1,08%	27,99	27,21	28,41	27,57
17/10/2025	947.216	2,31%	27,24	27,01	28,05	27,87
16/10/2025	1.015.721	-2,01%	28,06	26,875	28,0853	27,24
15/10/2025	950.970	-1,84%	28,44	27,645	29,1024	27,80
14/10/2025	822.932	-1,55%	28,39	27,75	29,00	28,33
13/10/2025	1.510.985	7,51%	27,75	27,15	28,915	28,78
10/10/2025	1.658.726	-9,64%	29,20	26,535	29,26	26,77
09/10/2025	1.023.743	-1,37%	29,0881	29,0881	30,575	29,61
08/10/2025	744.761	-0,23%	30,3685	29,77	30,3685	30,02