BiG | O banco que entende os seus valores.

Fluor Corporation (FLR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2025	1.135.047	1,20%	41,32	40,745	41,7285	41,48
12/09/2025	1.389.980	-0,59%	41,26	40,85	41,48	41,01
11/09/2025	1.251.184	-0,13%	41,40	40,91	41,71	41,31
10/09/2025	1.087.505	1,57%	40,82	40,82	41,715	41,36
09/09/2025	1.648.798	-0,25%	41,10	40,245	41,36	40,71
08/09/2025	1.990.310	-1,86%	42,10	40,795	42,10	40,81
05/09/2025	1.825.670	0,24%	41,87	40,37	41,87	41,57
04/09/2025	3.089.682	-3,27%	43,49	40,515	43,49	41,47
03/09/2025	2.855.679	2,71%	42,01	41,78	43,94	42,87
02/09/2025	3.048.241	1,76%	40,50	39,67	42,27	41,74
29/08/2025	1.275.530	-1,42%	41,40	40,495	41,55	41,02
28/08/2025	1.453.648	1,28%	41,30	41,09	42,02	41,61
27/08/2025	1.267.659	-0,75%	41,3633	40,38	41,3633	41,10
26/08/2025	2.027.088	0,36%	41,48	41,05	41,78	41,41
25/08/2025	2.095.718	-0,73%	41,36	40,76	41,85	41,25
22/08/2025	1.537.746	1,29%	41,25	41,25	42,905	41,55
21/08/2025	2.560.050	0,39%	40,88	40,46	41,13	41,04
20/08/2025	3.270.306	-0,88%	41,02	39,95	41,18	40,88
19/08/2025	2.336.435	-1,99%	42,12	41,04	42,28	41,27
18/08/2025	1.354.692	0,57%	41,90	41,51	42,31	42,12
15/08/2025	2.121.705	0,79%	42,20	41,065	42,21	41,88
14/08/2025	2.271.325	-2,58%	42,06	41,35	42,5299	41,55
13/08/2025	1.976.135	-1,86%	43,6492	41,91	43,65	42,65
12/08/2025	1.874.041	4,30%	42,20	41,44	43,721	43,46
11/08/2025	3.692.020	-0,53%	42,10	39,68	42,70	41,67
08/08/2025	3.029.075	-5,08%	44,5668	41,8863	44,57	41,89
07/08/2025	2.608.404	0,50%	44,58	42,89	45,23	44,13
06/08/2025	3.887.548	6,45%	41,49	41,14	44,04	43,91
05/08/2025	2.962.788	3,15%	39,95	39,95	41,72	41,25
04/08/2025	4.130.148	-3,53%	41,7349	39,69	41,7349	39,99
01/08/2025	14.954.851	-26,42%	43,10	37,62	45,13	41,42
31/07/2025	2.150.659	1,32%	56,00	55,50	57,00	56,77
30/07/2025	1.832.134	-0,10%	56,08	55,40	56,655	56,03
29/07/2025	1.549.574	-0,43%	57,00	55,87	57,33	55,99
28/07/2025	1.307.441	-0,67%	57,15	55,94	57,15	56,23
25/07/2025	1.489.184	1,78%	55,05	55,05	56,7882	56,61
24/07/2025	1.596.540	-0,04%	54,77	54,345	56,14	55,62
23/07/2025	1.329.925	2,96%	54,06	52,29	56,005	55,64
22/07/2025	1.558.537	0,02%	55,30	52,29	55,56	54,04
21/07/2025	1.502.732	-1,67%	55,55	54,005	55,56	54,03
18/07/2025	1.366.709	1,89%	53,72	53,58	55,12	54,95
17/07/2025	1.635.584	0,77%	52,89	52,315	54,76	53,93
16/07/2025	1.349.189	1,08%	53,99	52,315	54,05	53,52
15/07/2025	1.166.162	-1,60%	52,06	51,85	54,44	52,95
14/07/2025	1.474.599	2,95%	52,15	51,85	54,09	53,81
11/07/2025	972.598	0,44%	51,63	50,9206	52,91	52,27
10/07/2025	2.141.136	0,78%	51,75	50,86	52,90	52,04
09/07/2025	968.892	0,80%	52,36	50,75	52,42	51,64
08/07/2025	1.631.236	-1,84%	52,41	50,75	53,18	51,23
07/07/2025	1.347.157	-1,08%	52,58	51,545	53,18	52,19
04/07/2025	1.154.046	1,98%	51,92	51,87	53,6399	52,76
03/07/2025	1.153.771	2,89%	50,505	50,25	53,635	52,76
02/07/2025	1.392.130	2,35%	50,30	49,01	51,55	51,48
01/07/2025	2.193.376	-1,87%	50,90	49,57	51,87	50,31
30/06/2025	783.573	-0,29%	51,99	50,944	51,99	51,27
27/06/2025	1.220.815	0,24%	50,225	50,105	51,91	51,42
26/06/2025	2.522.338	3,28%	51,59	49,675	51,7099	51,38
25/06/2025	1.691.511	-2,91%	50,235	49,64	51,70	49,75
24/06/2025	2.843.555	4,34%	50,00	48,12	51,67	51,24
23/06/2025	1.942.777	-1,07%	49,47	48,12	50,16	49,11
20/06/2025	2.264.417	-0,81%	51,00	49,495	51,18	49,64
18/06/2025	1.772.343	0,32%	50,35	49,32	51,20	50,04
17/06/2025	2.382.931	-1,89%	50,6311	48,55	51,55	49,88
16/06/2025	3.910.840	5,30%	49,01	48,05	51,55	50,84
13/06/2025	1.891.606	-0,23%	48,50	47,15	49,54	48,28
12/06/2025	2.966.011	-2,81%	45,01	44,72	49,94	48,39
11/06/2025	7.293.518	10,97%	45,32	44,59	49,94	49,79
10/06/2025	1.717.203	-0,60%	45,26	44,59	46,29	44,87
09/06/2025	2.262.923	1,60%	45,50	45,08	46,30	45,14
06/06/2025	2.376.335	3,45%	42,99	41,45	44,56	44,43
05/06/2025	1.137.061	0,14%	43,23	42,385	43,745	42,95
04/06/2025	1.506.592	-1,15%	42,44	42,09	43,745	42,89
03/06/2025	2.726.018	5,44%	41,58	40,43	43,69	43,39
02/06/2025	1.518.952	-1,03%	41,58	40,43	41,98	41,15
30/05/2025	1.160.352	-1,38%	42,82	41,0954	43,08	41,58
29/05/2025	2.447.024	-0,66%	43,495	41,19	43,74	42,16
28/05/2025	2.472.116	-2,53%	42,045	41,45	43,86	42,44
27/05/2025	5.254.955	6,09%	42,5255	41,45	43,86	43,54
23/05/2025	4.502.187	9,21%	37,71	37,10	41,33	41,04
22/05/2025	1.791.000	-0,79%	38,035	37,335	38,22	37,58
21/05/2025	1.317.608	-1,23%	38,035	37,335	38,83	37,88
20/05/2025	954.680	1,19%	38,20	37,49	38,83	38,35
19/05/2025	810.391	-1,51%	37,62	37,49	38,37	37,90
16/05/2025	1.212.997	-0,13%	38,405	37,935	38,96	38,48
15/05/2025	1.042.853	-0,49%	38,75	37,96	39,00	38,53
14/05/2025	1.228.042	-0,13%	37,89	37,68	39,31	38,72
13/05/2025	1.897.453	3,30%	37,75	37,04	39,31	38,77
12/05/2025	1.582.243	4,66%	35,86	35,86	37,88	37,53
09/05/2025	1.506.739	0,70%	35,355	35,12	36,12	35,86
08/05/2025	1.030.995	2,30%	35,13	34,45	36,12	35,61
07/05/2025	1.246.132	-0,85%	34,40	34,285	35,90	34,81
06/05/2025	1.344.682	2,01%	35,66	34,00	35,685	35,11
05/05/2025	1.535.062	-3,77%	35,78	34,405	35,78	34,42
02/05/2025	2.965.502	-0,03%	35,61	34,7601	38,64	35,77
01/05/2025	2.018.495	2,55%	33,98	33,82	36,41	35,78
30/04/2025	1.107.589	-0,51%	34,98	33,82	35,315	34,89
29/04/2025	844.118	0,14%	35,65	34,64	36,00	35,07
28/04/2025	1.156.143	-1,52%	35,56	34,70	35,94	35,02
25/04/2025	1.064.172	-0,11%	34,55	34,3589	35,83	35,56
24/04/2025	2.148.315	3,37%	35,33	34,3589	35,96	35,60