Fluor Corporation (FLR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
817.928 |
4,07%
|
49,50
|
49,00
|
51,525
|
51,46
|
| 02/07/2026 |
893.774 |
-2,01%
|
51,07
|
49,00
|
51,98
|
49,45
|
| 01/07/2026 |
1.090.405 |
-3,71%
|
52,04
|
49,95
|
52,04
|
50,35
|
| 30/06/2026 |
1.009.720 |
-2,49%
|
54,5475
|
52,05
|
54,5475
|
52,39
|
| 29/06/2026 |
767.202 |
0,00%
|
52,7375
|
52,555
|
54,7472
|
53,73
|
| 26/06/2026 |
895.516 |
0,08%
|
52,67
|
51,9571
|
54,55
|
53,64
|
| 25/06/2026 |
1.018.055 |
0,70%
|
52,5575
|
52,30
|
54,4041
|
53,62
|
| 24/06/2026 |
910.837 |
-0,39%
|
53,34
|
53,015
|
54,455
|
53,17
|
| 23/06/2026 |
963.712 |
-1,84%
|
51,0375
|
51,0375
|
54,13
|
53,37
|
| 18/06/2026 |
1.540.839 |
3,30%
|
52,7959
|
51,85
|
54,42
|
54,42
|
| 17/06/2026 |
1.407.715 |
2,36%
|
50,65
|
50,65
|
53,64
|
51,92
|
| 16/06/2026 |
794.439 |
0,31%
|
50,87
|
50,325
|
51,85
|
50,65
|
| 15/06/2026 |
1.030.272 |
-0,63%
|
51,50
|
50,11
|
52,02
|
50,47
|
| 12/06/2026 |
1.112.598 |
1,22%
|
50,1907
|
49,30
|
51,625
|
50,76
|
| 11/06/2026 |
1.374.319 |
7,15%
|
47,7507
|
47,305
|
50,38
|
50,15
|
| 10/06/2026 |
976.032 |
-5,17%
|
49,234
|
46,70
|
49,505
|
46,84
|
| 09/06/2026 |
1.465.290 |
-0,14%
|
49,986
|
47,54
|
51,55
|
49,48
|
| 08/06/2026 |
1.025.275 |
4,08%
|
48,40
|
47,135
|
49,68
|
49,52
|
| 05/06/2026 |
968.149 |
-5,61%
|
48,805
|
46,75
|
50,12
|
47,56
|
| 04/06/2026 |
817.310 |
0,53%
|
49,48
|
49,48
|
50,655
|
50,41
|
| 03/06/2026 |
1.550.778 |
1,94%
|
49,8775
|
48,733
|
50,70
|
50,16
|
| 02/06/2026 |
1.665.808 |
5,96%
|
45,5118
|
45,5118
|
50,75
|
49,34
|
| 01/06/2026 |
951.517 |
1,73%
|
45,87
|
45,10
|
47,00
|
46,55
|
| 29/05/2026 |
1.059.895 |
-2,54%
|
46,73
|
45,24
|
46,97
|
45,76
|
| 28/05/2026 |
887.152 |
-0,36%
|
47,8102
|
46,47
|
47,8102
|
46,97
|
| 27/05/2026 |
968.664 |
0,94%
|
47,39
|
46,08
|
47,675
|
47,30
|
| 26/05/2026 |
1.200.209 |
4,44%
|
46,00
|
45,365
|
46,94
|
46,86
|
| 22/05/2026 |
978.074 |
0,63%
|
44,9875
|
44,45
|
45,615
|
44,87
|
| 21/05/2026 |
1.502.918 |
2,67%
|
43,866
|
42,92
|
44,73
|
44,59
|
| 20/05/2026 |
1.305.848 |
2,12%
|
43,473
|
42,01
|
43,83
|
43,43
|
| 19/05/2026 |
2.255.503 |
-4,08%
|
44,09
|
41,60
|
44,09
|
42,53
|
| 18/05/2026 |
1.743.304 |
-0,02%
|
44,38
|
43,59
|
44,89
|
44,35
|
| 15/05/2026 |
893.634 |
-2,63%
|
44,47
|
44,00
|
45,32
|
44,36
|
| 14/05/2026 |
1.545.421 |
1,02%
|
45,03
|
44,90
|
45,87
|
45,49
|
| 13/05/2026 |
2.228.972 |
0,60%
|
45,3725
|
43,95
|
46,83
|
45,03
|
| 12/05/2026 |
1.994.753 |
2,60%
|
42,83
|
42,685
|
45,24
|
44,73
|
| 11/05/2026 |
1.894.509 |
0,62%
|
43,2855
|
42,70
|
44,6454
|
43,69
|
| 08/05/2026 |
6.135.628 |
-15,19%
|
46,70
|
42,75
|
46,70
|
43,31
|
| 07/05/2026 |
2.337.617 |
-5,83%
|
54,47
|
50,31
|
54,50
|
51,08
|
| 06/05/2026 |
1.492.428 |
2,31%
|
54,36
|
53,00
|
54,645
|
54,20
|
| 05/05/2026 |
1.092.312 |
0,95%
|
54,00
|
52,255
|
54,00
|
52,99
|
| 04/05/2026 |
869.716 |
-0,98%
|
52,94
|
52,15
|
53,87
|
52,49
|
| 01/05/2026 |
877.892 |
-0,66%
|
52,80
|
52,4691
|
53,745
|
53,00
|
| 30/04/2026 |
1.393.244 |
3,00%
|
52,28
|
52,085
|
53,69
|
53,35
|
| 29/04/2026 |
1.155.139 |
2,43%
|
51,02
|
50,005
|
52,07
|
51,76
|
| 28/04/2026 |
1.077.831 |
-2,23%
|
50,398
|
49,76
|
51,20
|
50,53
|
| 27/04/2026 |
276.060 |
4,37%
|
48,24
|
48,06
|
51,68
|
51,68
|
| 24/04/2026 |
1.086.146 |
1,28%
|
48,323
|
47,35
|
49,07
|
48,23
|
| 23/04/2026 |
790.166 |
-0,52%
|
47,94
|
46,865
|
48,30
|
47,62
|
| 22/04/2026 |
1.138.113 |
1,55%
|
47,98
|
46,88
|
48,45
|
47,87
|
| 21/04/2026 |
832.938 |
-2,00%
|
48,1493
|
46,631
|
48,72
|
47,14
|
| 20/04/2026 |
593.815 |
-0,95%
|
48,50
|
47,86
|
48,50
|
48,10
|
| 17/04/2026 |
1.035.268 |
1,42%
|
49,44
|
48,00
|
49,69
|
48,56
|
| 16/04/2026 |
861.423 |
-1,41%
|
48,80
|
47,62
|
49,06
|
47,88
|
| 15/04/2026 |
634.847 |
-1,44%
|
49,52
|
48,45
|
49,60
|
48,56
|
| 14/04/2026 |
503.006 |
-0,59%
|
50,1992
|
49,13
|
50,24
|
49,27
|
| 13/04/2026 |
725.612 |
0,71%
|
48,75
|
48,75
|
49,72
|
49,56
|
| 10/04/2026 |
671.914 |
0,29%
|
49,45
|
48,965
|
49,81
|
49,21
|
| 09/04/2026 |
895.137 |
-0,16%
|
49,2695
|
48,785
|
49,80
|
49,07
|
| 08/04/2026 |
1.379.814 |
3,00%
|
49,68
|
48,67
|
50,80
|
49,15
|
| 07/04/2026 |
922.379 |
1,58%
|
47,00
|
46,49
|
47,81
|
47,72
|
| 06/04/2026 |
853.225 |
-0,34%
|
47,20
|
46,57
|
47,67
|
46,98
|
| 02/04/2026 |
793.735 |
-0,86%
|
47,55
|
45,94
|
47,71
|
47,14
|
| 01/04/2026 |
1.602.348 |
1,93%
|
46,9847
|
46,65
|
48,82
|
47,55
|
| 31/03/2026 |
1.120.004 |
6,36%
|
44,74
|
44,22
|
46,72
|
46,65
|
| 30/03/2026 |
1.448.615 |
-4,30%
|
45,72
|
43,69
|
46,17
|
43,78
|
| 27/03/2026 |
1.824.237 |
-1,39%
|
45,50
|
44,86
|
46,586
|
45,74
|
| 26/03/2026 |
919.205 |
-3,25%
|
47,24
|
46,25
|
48,4299
|
46,38
|
| 25/03/2026 |
964.527 |
0,99%
|
48,42
|
47,59
|
48,8999
|
47,94
|
| 24/03/2026 |
771.788 |
1,11%
|
46,26
|
46,25
|
47,86
|
47,47
|
| 23/03/2026 |
1.365.009 |
4,50%
|
46,4801
|
46,00
|
48,32
|
46,96
|
| 20/03/2026 |
1.612.685 |
-6,39%
|
47,8605
|
44,085
|
48,00
|
44,92
|
| 19/03/2026 |
1.883.458 |
4,89%
|
44,9648
|
44,51
|
47,885
|
47,87
|
| 18/03/2026 |
1.305.270 |
2,26%
|
44,25
|
44,25
|
46,249
|
45,64
|
| 17/03/2026 |
1.241.921 |
1,89%
|
44,03
|
43,87
|
45,05
|
44,66
|
| 16/03/2026 |
1.027.099 |
1,88%
|
43,62
|
43,49
|
44,525
|
43,83
|
| 13/03/2026 |
921.107 |
-1,06%
|
43,78
|
42,75
|
44,16
|
43,02
|
| 12/03/2026 |
1.163.483 |
-2,51%
|
44,25
|
42,46
|
44,25
|
43,48
|
| 11/03/2026 |
1.083.691 |
-0,80%
|
44,96
|
44,28
|
45,215
|
44,60
|
| 10/03/2026 |
1.265.779 |
-1,88%
|
45,55
|
44,82
|
46,0999
|
44,96
|
| 09/03/2026 |
1.738.311 |
1,65%
|
44,0541
|
43,28
|
46,26
|
45,82
|
| 06/03/2026 |
1.397.265 |
-2,34%
|
45,52
|
44,29
|
45,52
|
45,08
|
| 05/03/2026 |
1.263.368 |
-4,11%
|
47,88
|
45,47
|
47,88
|
46,18
|
| 04/03/2026 |
895.953 |
-1,33%
|
49,70
|
47,82
|
49,70
|
48,15
|
| 03/03/2026 |
1.398.811 |
-4,15%
|
48,87
|
47,59
|
49,44
|
48,80
|
| 02/03/2026 |
1.316.299 |
-2,68%
|
52,31
|
50,68
|
52,31
|
50,91
|
| 27/02/2026 |
1.375.608 |
0,42%
|
51,35
|
50,715
|
52,35
|
52,31
|
| 26/02/2026 |
1.381.751 |
-2,73%
|
54,2931
|
51,16
|
54,2931
|
52,09
|
| 25/02/2026 |
1.163.745 |
0,85%
|
54,00
|
52,76
|
54,00
|
53,55
|
| 24/02/2026 |
1.749.187 |
2,85%
|
51,94
|
50,77
|
53,23
|
53,10
|
| 23/02/2026 |
2.253.435 |
-3,84%
|
53,55
|
50,25
|
53,55
|
51,63
|
| 20/02/2026 |
1.891.215 |
1,61%
|
52,6077
|
52,2621
|
54,26
|
53,69
|
| 19/02/2026 |
3.047.304 |
4,34%
|
50,14
|
50,14
|
53,73
|
52,84
|
| 18/02/2026 |
2.515.634 |
4,26%
|
48,7529
|
48,69
|
51,055
|
50,64
|
| 17/02/2026 |
2.915.545 |
6,79%
|
47,40
|
45,81
|
49,19
|
48,57
|
| 13/02/2026 |
1.448.661 |
-0,42%
|
46,4788
|
44,64
|
46,4788
|
45,48
|
| 12/02/2026 |
1.473.933 |
-3,53%
|
47,995
|
45,00
|
48,5149
|
45,67
|
| 11/02/2026 |
1.134.501 |
-1,62%
|
49,3444
|
47,16
|
49,88
|
47,34
|
| 10/02/2026 |
1.232.959 |
-0,25%
|
48,50
|
47,92
|
49,175
|
48,13
|
| 09/02/2026 |
1.117.424 |
1,30%
|
47,04
|
46,94
|
48,66
|
48,25
|
