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 >
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
01/10/2024	822.970	%	33,29	33,14	34,765	34,51
30/09/2024	474.533	%	33,61	33,38	34,28	33,74
27/09/2024	688.085	%	33,18	33,285	33,87	33,73
26/09/2024	1.324.208	%	35,515	32,53	33,675	32,79
25/09/2024	350.249	%	35,515	34,365	35,57	34,41
24/09/2024	415.016	%	36,38	35,62	36,63	35,64
23/09/2024	556.900	%	35,755	35,625	36,52	35,82
20/09/2024	779.566	%	36,04	35,11	35,84	35,62
19/09/2024	545.219	%	36,04	35,59	36,45	36,02
18/09/2024	546.423	%	35,215	34,40	35,37	35,6455
17/09/2024	535.339	%	34,42	34,40	35,37	35,36
16/09/2024	768.664	%	34,56	34,00	34,795	34,34
13/09/2024	1.311.123	%	34,32	33,60	34,30	34,34
12/09/2024	1.136.794	%	34,085	33,60	34,30	33,91
11/09/2024	1.199.312	%	33,92	33,35	34,47	33,50
10/09/2024	1.110.080	%	34,46	33,35	34,46	33,97
09/09/2024	1.024.167	%	34,675	34,53	34,95	34,53
06/09/2024	844.733	%	35,225	34,48	35,575	34,58
05/09/2024	732.475	%	35,765	34,95	35,785	35,2099
04/09/2024	985.864	%	35,865	35,265	36,50	35,37
03/09/2024	680.343	%	36,30	35,53	36,385	35,66
30/08/2024	452.091	%	37,35	37,31	38,07	37,83
29/08/2024	446.234	%	37,81	37,31	38,07	37,83
28/08/2024	348.583	%	37,34	37,19	37,72	37,33
27/08/2024	611.253	%	38,51	37,81	38,67	37,89
26/08/2024	516.470	%	39,05	38,67	39,46	38,67
23/08/2024	1.107.096	%	37,77	37,585	38,355	38,26
22/08/2024	628.792	%	36,945	36,67	37,39	37,53
21/08/2024	414.392	%	37,38	36,67	37,39	36,89
20/08/2024	555.214	%	37,72	36,62	38,33	36,80
19/08/2024	572.443	%	37,22	37,305	38,33	37,93
16/08/2024	567.986	%	37,22	37,135	37,795	37,43
15/08/2024	1.232.533	%	36,79	36,66	37,819	37,57
14/08/2024	846.518	%	36,95	36,65	37,295	36,75
13/08/2024	368.801	%	36,95	36,73	37,24	36,99
12/08/2024	453.236	%	37,24	37,01	37,595	37,52
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