Fluor Corporation (FLR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	774.465	4,62%	35,09	34,93	36,90	36,67
05-10-2023	1.109.302	-1,16%	35,515	34,75	35,69	35,05
04-10-2023	1.411.267	2,43%	35,63	34,89	36,02	35,46
03-10-2023	909.565	-2,70%	35,30	34,33	35,5299	34,62
02-10-2023	813.668	-3,05%	36,52	35,08	36,575	35,58
29-09-2023	651.659	0,22%	36,97	36,30	37,14	36,70
28-09-2023	555.937	-0,11%	36,58	36,27	37,20	36,62
27-09-2023	890.676	0,91%	36,58	36,29	37,07	36,66
26-09-2023	1.007.015	0,39%	36,02	36,00	37,24	36,33
25-09-2023	2.824.678	-1,84%	37,68	35,62	36,54	36,19
22-09-2023	467.049	-1,42%	37,68	36,66	37,8999	36,87
21-09-2023	494.695	-0,82%	38,24	36,96	37,68	37,40
20-09-2023	830.157	-1,28%	36,73	37,695	38,87	37,71
19-09-2023	3.178.706	4,37%	35,69	36,725	38,69	38,20
18-09-2023	568.494	2,93%	35,39	35,44	36,825	36,60
15-09-2023	953.579	-0,08%	35,39	35,32	36,10	35,56
14-09-2023	654.126	4,13%	35,34	34,4717	35,67	35,59
13-09-2023	584.575	-2,68%	35,34	34,04	35,265	34,18
12-09-2023	431.894	-0,28%	35,14	35,10	35,73	35,12
11-09-2023	558.815	0,63%	35,85	34,97	35,44	35,22
08-09-2023	2.313.550	-1,07%	35,85	34,74	35,345	35,00
07-09-2023	1.343.615	-2,18%	35,85	35,16	36,13	35,38
06-09-2023	584.654	-0,61%	36,50	35,70	36,72	36,17
05-09-2023	1.761.375	1,93%	35,52	35,41	36,63	36,39
04-09-2023	948.629	2,03%	34,88	34,78	36,08	35,70
01-09-2023	948.629	2,03%	34,88	34,78	36,08	35,70
31-08-2023	989.192	0,60%	34,88	34,32	35,74	34,99
30-08-2023	555.736	1,52%	34,48	34,32	34,90	34,78
29-08-2023	481.409	-0,67%	33,875	34,09	34,49	34,26
28-08-2023	834.150	2,28%	33,875	33,892	34,70	34,49
25-08-2023	1.169.439	2,99%	33,05	32,815	34,15	33,72
24-08-2023	997.426	-1,15%	33,27	32,61	33,315	32,74
23-08-2023	780.489	-0,60%	33,87	32,84	33,47	33,12
22-08-2023	842.438	-1,25%	33,87	33,18	34,018	33,32
21-08-2023	669.811	1,02%	33,45	33,13	33,81	33,74
18-08-2023	562.501	1,12%	32,61	32,60	33,55	33,40
17-08-2023	556.078	-1,81%	33,86	33,02	34,03	33,03
16-08-2023	980.721	-2,12%	34,59	33,64	34,67	33,64
15-08-2023	772.107	-1,18%	34,52	34,02	34,69	34,37
14-08-2023	591.707	0,35%	34,90	34,535	35,21	34,78
11-08-2023	899.480	-0,35%	34,90	34,61	35,29	34,66
10-08-2023	1.134.728	-1,59%	35,585	34,535	35,9159	34,78
09-08-2023	1.402.040	-0,14%	35,625	34,7205	35,63	35,34
08-08-2023	3.718.668	3,36%	34,21	34,11	35,5784	35,39
07-08-2023	5.850.534	-4,73%	34,43	33,71	34,965	34,24
04-08-2023	4.891.941	15,56%	36,91	34,38	37,1997	35,94
03-08-2023	1.395.895	0,06%	31,11	30,73	31,46	31,10
02-08-2023	407.590	-0,48%	30,91	30,65	31,21	31,08
01-08-2023	482.170	0,81%	30,735	30,75	31,44	31,23
31-07-2023	399.046	1,11%	30,84	30,88	31,29	30,98
28-07-2023	416.568	1,32%	30,97	30,38	31,05	30,64
27-07-2023	296.435	-1,79%	30,97	30,09	31,02	30,24
26-07-2023	551.835	0,10%	30,73	30,68	31,105	30,79
25-07-2023	322.805	0,16%	30,73	30,54	30,87	30,76
24-07-2023	377.021	1,15%	30,93	30,11	30,885	30,71
21-07-2023	526.027	-1,20%	30,93	30,30	31,12	30,36
20-07-2023	446.451	-1,79%	31,575	30,565	31,75	30,73
19-07-2023	1.042.167	-0,86%	31,575	30,99	31,75	31,29
18-07-2023	538.697	3,34%	30,80	30,67	31,60	31,56
17-07-2023	1.177.449	1,03%	30,80	29,94	30,55	30,54
14-07-2023	338.596	-2,48%	30,80	30,06	30,86	30,23
13-07-2023	432.109	-0,13%	31,22	30,69	31,24	31,00
12-07-2023	512.402	0,45%	31,61	30,93	31,65	31,04
11-07-2023	742.412	3,94%	29,47	29,97	30,90	30,90
10-07-2023	862.958	1,02%	29,47	29,23	29,81	29,73
07-07-2023	1.190.077	2,87%	28,54	28,64	29,605	29,43
06-07-2023	307.995	-0,97%	28,54	28,02	28,87	28,61
05-07-2023	465.004	-2,43%	29,35	28,87	29,30	28,89
04-07-2023	245.979	0,03%	29,34	29,305	29,71	29,61
03-07-2023	245.979	0,03%	29,34	29,305	29,71	29,61
30-06-2023	387.653	-0,30%	28,93	29,55	30,00	29,60
29-06-2023	428.287	2,63%	29,05	28,90	29,705	29,69
28-06-2023	358.135	-0,69%	29,05	28,75	29,04	28,93
27-06-2023	790.071	1,75%	28,68	28,525	29,34	29,13
26-06-2023	373.091	0,92%	29,16	28,35	28,945	28,63
23-06-2023	645.649	-0,32%	29,16	27,95	28,585	28,37
22-06-2023	582.605	-3,13%	29,16	28,43	29,055	28,46
21-06-2023	430.644	1,52%	28,74	28,66	29,445	29,38
20-06-2023	337.121	-0,52%	28,86	28,61	29,01	28,94
19-06-2023	302.703	-1,19%	29,67	29,00	29,67	29,09
16-06-2023	302.703	-1,19%	29,67	29,00	29,67	29,09
15-06-2023	579.489	0,10%	29,77	28,79	29,63	29,44
14-06-2023	364.036	-0,54%	29,77	29,08	29,945	29,41
13-06-2023	423.967	1,03%	29,51	29,425	30,05	29,57
12-06-2023	346.002	0,52%	29,05	28,9559	29,485	29,27
09-06-2023	575.150	-2,45%	29,73	28,82	29,675	29,12
08-06-2023	550.886	0,17%	29,73	29,54	30,15	29,85
07-06-2023	909.812	-1,49%	30,45	29,70	30,63	29,80
06-06-2023	757.351	3,35%	29,05	29,05	30,38	30,25
05-06-2023	670.226	-0,88%	29,575	28,70	29,58	29,27
02-06-2023	1.524.303	11,10%	26,75	26,25	29,57	29,53
01-06-2023	396.741	0,08%	26,75	26,25	26,92	26,58
31-05-2023	328.168	0,70%	26,98	27,08	27,68	26,56
30-05-2023	328.168	0,70%	26,98	27,08	27,68	27,38
29-05-2023	951.969	1,57%	26,98	26,805	27,45	27,19
26-05-2023	951.969	1,57%	26,98	26,805	27,45	27,19
25-05-2023	446.125	-0,41%	26,66	26,44	26,95	26,77
24-05-2023	302.244	-3,34%	27,77	26,875	27,78	26,88
23-05-2023	529.879	-0,64%	27,985	27,62	28,2881	27,81
22-05-2023	356.776	0,76%	27,80	27,525	28,20	27,99