Fluor Corporation (FLR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
671.806 |
-0,13%
|
53,40
|
53,40
|
55,09
|
54,90
|
| 17/09/2026 |
1.443.549 |
3,78%
|
54,95
|
52,775
|
55,78
|
54,96
|
| 16/09/2026 |
1.101.552 |
-1,99%
|
52,3055
|
52,02
|
54,28
|
52,99
|
| 15/09/2026 |
814.941 |
0,99%
|
53,73
|
53,00
|
54,25
|
54,04
|
| 14/09/2026 |
920.845 |
-1,29%
|
53,0505
|
50,91
|
53,81
|
53,51
|
| 11/09/2026 |
705.661 |
1,21%
|
55,00
|
53,07
|
55,00
|
54,20
|
| 10/09/2026 |
783.084 |
-2,33%
|
54,00
|
53,14
|
54,445
|
53,55
|
| 09/09/2026 |
741.044 |
-3,16%
|
55,911
|
54,71
|
56,74
|
54,83
|
| 08/09/2026 |
812.277 |
0,75%
|
56,29
|
56,13
|
57,3025
|
56,62
|
| 04/09/2026 |
1.085.210 |
-2,37%
|
58,425
|
55,015
|
58,425
|
56,16
|
| 03/09/2026 |
1.198.268 |
1,58%
|
56,60
|
56,13
|
58,35
|
57,50
|
| 02/09/2026 |
1.313.220 |
0,60%
|
56,55
|
55,81
|
56,9525
|
56,60
|
| 01/09/2026 |
1.887.195 |
3,17%
|
54,51
|
52,97
|
56,315
|
56,25
|
| 31/08/2026 |
916.883 |
2,49%
|
53,6135
|
52,58
|
54,67
|
54,51
|
| 28/08/2026 |
1.125.702 |
-1,48%
|
51,73
|
51,73
|
54,46
|
53,27
|
| 27/08/2026 |
867.043 |
3,98%
|
53,33
|
51,7101
|
54,48
|
54,10
|
| 26/08/2026 |
678.374 |
1,48%
|
50,60
|
50,60
|
52,3399
|
52,03
|
| 25/08/2026 |
1.168.217 |
-0,04%
|
50,9577
|
50,65
|
52,21
|
51,26
|
| 24/08/2026 |
832.265 |
-2,21%
|
51,50
|
51,20
|
53,2842
|
51,28
|
| 21/08/2026 |
1.050.456 |
0,46%
|
53,2857
|
52,23
|
53,33
|
52,42
|
| 20/08/2026 |
1.490.577 |
-3,47%
|
53,71
|
51,88
|
54,62
|
52,16
|
| 19/08/2026 |
877.137 |
1,14%
|
54,5035
|
52,31
|
54,5035
|
54,06
|
| 18/08/2026 |
1.794.363 |
-2,41%
|
53,5882
|
52,9762
|
54,12
|
53,42
|
| 17/08/2026 |
1.385.235 |
4,53%
|
52,60
|
52,562
|
55,08
|
54,76
|
| 14/08/2026 |
657.260 |
0,08%
|
52,70
|
51,95
|
53,42
|
52,37
|
| 13/08/2026 |
945.094 |
0,58%
|
53,00
|
51,11
|
53,00
|
52,33
|
| 12/08/2026 |
1.100.440 |
-1,76%
|
53,40
|
51,8293
|
53,69
|
52,03
|
| 11/08/2026 |
1.389.418 |
1,33%
|
53,39
|
52,26
|
53,63
|
52,95
|
| 10/08/2026 |
2.356.904 |
-8,27%
|
57,00
|
52,25
|
57,89
|
52,25
|
| 07/08/2026 |
4.372.035 |
17,85%
|
54,16
|
53,63
|
57,65
|
57,12
|
| 06/08/2026 |
2.074.279 |
-3,45%
|
51,85
|
48,62
|
51,85
|
48,75
|
| 05/08/2026 |
1.375.000 |
-2,46%
|
51,485
|
50,21
|
52,37
|
50,42
|
| 04/08/2026 |
1.267.591 |
2,80%
|
52,191
|
50,33
|
52,191
|
51,54
|
| 03/08/2026 |
1.217.005 |
0,00%
|
52,3575
|
48,89
|
52,3575
|
50,17
|
| 31/07/2026 |
877.957 |
0,20%
|
48,82
|
49,67
|
50,655
|
50,17
|
| 30/07/2026 |
734.558 |
7,18%
|
48,60
|
46,83
|
50,215
|
50,07
|
| 29/07/2026 |
1.127.970 |
-5,17%
|
48,9525
|
46,77
|
51,00
|
46,83
|
| 28/07/2026 |
964.023 |
-4,47%
|
50,48
|
48,29
|
50,77
|
49,34
|
| 27/07/2026 |
875.436 |
-1,04%
|
53,1647
|
50,5105
|
53,1647
|
51,70
|
| 24/07/2026 |
1.552.086 |
-2,10%
|
53,725
|
51,70
|
53,725
|
52,19
|
| 23/07/2026 |
1.399.212 |
3,39%
|
50,30
|
50,30
|
53,42
|
53,26
|
| 22/07/2026 |
1.048.100 |
0,39%
|
51,2592
|
49,23
|
51,88
|
51,59
|
| 21/07/2026 |
1.267.569 |
3,93%
|
50,7407
|
49,65
|
51,64
|
51,39
|
| 20/07/2026 |
1.034.364 |
0,86%
|
49,24
|
49,0155
|
50,375
|
49,49
|
| 17/07/2026 |
509.788 |
-0,78%
|
48,05
|
47,87
|
49,645
|
49,08
|
| 16/07/2026 |
446.067 |
-2,61%
|
50,0152
|
49,35
|
50,59
|
49,51
|
| 15/07/2026 |
724.517 |
-0,68%
|
50,45
|
50,055
|
51,625
|
50,77
|
| 14/07/2026 |
737.688 |
2,98%
|
49,75
|
49,75
|
51,18
|
51,12
|
| 13/07/2026 |
636.990 |
-2,17%
|
49,75
|
49,575
|
50,93
|
49,63
|
| 10/07/2026 |
422.486 |
1,06%
|
50,55
|
49,77
|
51,00
|
50,74
|
| 09/07/2026 |
624.111 |
1,38%
|
50,4202
|
49,805
|
50,7335
|
50,21
|
| 08/07/2026 |
1.194.058 |
1,89%
|
48,631
|
47,82
|
49,755
|
49,51
|
| 07/07/2026 |
1.594.013 |
-5,55%
|
51,965
|
48,11
|
51,965
|
48,61
|
| 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
|
