Fluor Corporation (FLR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-02-2024	1.311.941	1,86%	36,00	35,33	36,23	36,11
26-02-2024	1.182.274	-4,24%	36,65	35,205	36,62	35,45
23-02-2024	1.002.225	3,64%	36,33	35,04	37,13	37,02
22-02-2024	1.048.398	-0,20%	36,33	35,53	36,85	35,72
21-02-2024	1.506.800	-2,59%	36,40	35,50	37,06	35,78
20-02-2024	3.240.063	-12,76%	42,52	36,535	40,545	36,72
19-02-2024	1.128.929	0,00%	42,52	42,08	43,23	42,09
16-02-2024	1.128.929	0,62%	42,52	42,08	43,23	42,09
15-02-2024	886.955	2,27%	40,635	40,15	43,14	42,78
14-02-2024	976.320	4,58%	40,635	40,15	41,885	41,83
13-02-2024	697.730	-2,53%	40,15	39,45	40,59	40,00
12-02-2024	678.226	1,53%	40,47	40,3556	41,4602	41,04
09-02-2024	390.715	0,87%	40,12	39,78	40,53	40,42
08-02-2024	1.199.857	-0,60%	38,76	39,98	41,00	40,07
07-02-2024	755.800	4,73%	37,74	38,525	40,335	40,31
06-02-2024	272.244	1,93%	37,72	37,63	38,49	38,49
05-02-2024	535.293	-1,41%	37,72	37,1593	38,00	37,76
02-02-2024	601.881	0,24%	38,00	37,34	38,37	38,30
01-02-2024	611.633	1,33%	38,00	37,14	38,23	38,21
31-01-2024	385.562	-1,90%	38,35	37,665	38,62	37,71
30-01-2024	794.742	0,10%	37,89	37,76	38,51	38,44
29-01-2024	382.342	0,55%	37,93	37,69	38,38	38,40
26-01-2024	477.906	0,53%	38,26	37,87	38,37	38,19
25-01-2024	567.525	-0,71%	38,93	37,805	39,03	37,99
24-01-2024	566.847	1,86%	37,58	37,83	38,42	38,26
23-01-2024	459.184	1,13%	37,58	36,93	37,645	37,56
22-01-2024	423.978	0,54%	37,16	36,9617	37,47	37,14
19-01-2024	575.370	-0,99%	37,32	36,485	37,21	36,94
18-01-2024	693.708	1,69%	36,79	36,68	37,48	37,31
17-01-2024	415.029	-1,24%	37,28	36,34	36,92	36,69
16-01-2024	365.224	-1,35%	37,28	36,95	37,37	37,15
15-01-2024	353.583	0,16%	37,84	37,64	38,18	37,66
12-01-2024	353.583	0,16%	37,84	37,64	38,18	37,66
11-01-2024	400.336	-0,84%	37,71	37,28	37,9447	37,60
10-01-2024	366.114	-0,50%	37,82	37,44	38,065	37,92
09-01-2024	446.982	-0,37%	38,15	37,38	38,20	38,11
08-01-2024	336.483	-0,16%	38,15	37,72	38,495	38,25
05-01-2024	1.015.827	5,02%	37,00	36,73	38,805	38,31
04-01-2024	690.905	-1,22%	36,87	36,39	36,945	36,48
03-01-2024	963.573	-2,53%	39,37	36,88	37,4801	36,93
02-01-2024	687.533	-3,27%	39,37	37,71	39,085	37,89
29-12-2023	353.270	-0,86%	39,37	38,95	39,62	39,17
28-12-2023	304.176	-0,25%	39,37	39,29	39,81	39,51
27-12-2023	416.965	-0,53%	39,89	39,58	40,07	39,61
26-12-2023	534.612	1,95%	39,46	39,30	40,23	39,82
22-12-2023	430.675	0,13%	39,47	38,90	39,45	39,06
21-12-2023	437.994	-0,05%	39,47	38,7401	39,58	39,01
20-12-2023	560.120	-3,08%	39,92	39,02	40,38	39,03
19-12-2023	743.869	1,85%	39,95	39,798	40,765	40,27
18-12-2023	645.007	0,43%	39,51	39,45	40,20	39,54
15-12-2023	1.199.967	-0,76%	39,295	39,365	40,18	39,37
14-12-2023	942.388	2,24%	39,295	39,07	39,99	39,67
13-12-2023	730.139	0,49%	38,57	37,50	39,09	38,80
12-12-2023	708.375	-0,34%	38,70	38,25	38,99	38,61
11-12-2023	1.266.455	1,49%	37,565	38,175	38,83	38,74
08-12-2023	744.290	1,62%	37,565	37,3218	38,43	38,17
07-12-2023	480.152	0,35%	37,54	37,32	38,06	37,56
06-12-2023	935.526	-2,07%	38,97	37,34	39,07	37,43
05-12-2023	1.007.092	-2,20%	38,97	37,83	38,9699	38,22
04-12-2023	774.412	0,21%	37,67	38,72	39,45	39,08
01-12-2023	721.703	2,55%	37,67	37,77	39,17	39,00
30-11-2023	427.211	0,93%	37,67	37,64	38,41	38,03
29-11-2023	878.082	0,03%	38,00	37,49	38,33	37,68
28-11-2023	759.716	-1,65%	38,00	37,35	38,33	37,67
27-11-2023	453.623	1,06%	38,00	37,718	38,41	38,30
24-11-2023	156.832	-0,08%	38,00	37,73	37,99	37,90
23-11-2023	422.135	0,13%	37,55	36,87	38,015	37,45
22-11-2023	418.845	1,42%	37,55	36,87	38,015	37,93
21-11-2023	834.640	-2,43%	38,13	37,18	38,31	37,40
20-11-2023	421.256	0,26%	38,13	37,93	38,60	38,33
17-11-2023	616.916	1,11%	37,94	37,56	38,54	38,23
16-11-2023	603.391	0,05%	37,625	37,28	37,98	37,81
15-11-2023	988.655	0,13%	37,88	37,65	38,48	37,79
14-11-2023	892.783	5,16%	37,025	36,9901	37,88	37,74
13-11-2023	472.505	-0,83%	36,14	35,65	36,28	35,89
10-11-2023	936.715	5,11%	34,62	34,64	36,245	36,19
09-11-2023	663.032	0,56%	34,64	34,17	35,14	34,43
08-11-2023	491.841	-0,41%	34,64	34,10	35,02	34,24
07-11-2023	749.241	-3,29%	35,11	34,30	36,51	34,38
06-11-2023	1.315.422	-3,03%	34,09	35,16	38,39	35,55
03-11-2023	2.349.577	5,86%	34,09	33,51	38,39	36,66
02-11-2023	1.791.434	3,07%	33,11	33,56	34,665	34,63
01-11-2023	813.885	0,93%	33,11	32,315	33,685	33,60
31-10-2023	865.674	0,18%	33,73	33,02	33,58	33,29
30-10-2023	1.145.397	-0,18%	33,73	32,98	34,06	33,23
27-10-2023	470.797	-2,03%	34,00	33,12	34,00	33,28
26-10-2023	611.889	0,83%	33,775	33,385	34,11	33,97
25-10-2023	853.385	-0,71%	33,775	33,08	33,96	33,69
24-10-2023	485.218	-0,12%	34,68	33,875	34,79	33,93
23-10-2023	752.745	-2,13%	34,68	33,86	35,22	33,97
20-10-2023	698.764	-1,70%	35,19	34,49	35,2206	34,71
19-10-2023	661.165	-1,40%	35,61	35,11	36,40	35,31
18-10-2023	615.904	-4,71%	37,00	35,66	37,04	35,81
17-10-2023	883.586	2,76%	36,425	36,37	37,805	37,58
16-10-2023	626.931	1,16%	37,31	36,58	37,01	36,57
13-10-2023	764.407	-2,32%	37,31	35,55	37,91	36,15
12-10-2023	611.504	-1,88%	37,52	36,71	37,91	37,01
11-10-2023	548.561	1,13%	37,52	37,103	37,81	37,72
10-10-2023	830.829	1,80%	36,585	37,05	37,73	37,30
09-10-2023	560.286	-0,08%	36,585	36,51	36,99	36,64