Fluor Corporation (FLR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	566.258	-2,22%	28,84	27,45	28,83	27,78
18/05/2023	613.140	1,86%	27,84	27,68	28,63	28,41
17/05/2023	1.269.740	4,73%	26,99	26,57	27,96	27,89
16/05/2023	581.097	-1,48%	26,84	26,135	26,79	26,63
15/05/2023	861.970	4,65%	25,91	25,69	27,04	27,03
12/05/2023	597.079	-2,38%	26,53	25,70	26,62	25,83
11/05/2023	1.018.596	-1,71%	26,41	26,33	26,84	26,46
10/05/2023	937.392	0,30%	27,20	26,595	27,41	26,92
09/05/2023	883.326	-1,47%	27,14	26,40	27,425	26,84
08/05/2023	880.359	0,11%	27,68	26,91	27,615	27,24
05/05/2023	1.651.181	-0,73%	26,61	26,455	27,345	27,21
04/05/2023	865.906	-1,90%	27,80	26,96	27,84	27,41
03/05/2023	491.264	-0,92%	28,20	27,90	28,60	27,94
02/05/2023	1.131.117	-2,86%	28,74	28,115	28,98	28,20
01/05/2023	360.945	-0,10%	29,20	28,94	29,61	29,03
28/04/2023	2.541.775	0,00%	28,875	28,78	29,455	29,06
27/04/2023	279.087	1,61%	28,62	28,35	29,11	29,06
26/04/2023	535.476	-0,87%	28,52	28,455	28,955	28,60
25/04/2023	394.976	-3,09%	29,28	28,76	29,43	28,85
24/04/2023	393.246	0,81%	29,67	29,56	30,13	29,77
21/04/2023	294.310	-1,34%	29,85	29,135	29,85	29,53
20/04/2023	261.834	-0,37%	29,92	29,5429	29,95	29,93
19/04/2023	341.694	-1,70%	30,16	29,86	30,32	30,04
18/04/2023	307.130	-0,26%	30,70	30,33	30,85	30,56
17/04/2023	222.567	0,66%	30,31	30,24	30,67	30,64
14/04/2023	492.155	0,96%	30,43	30,11	31,095	30,44
13/04/2023	688.917	-2,63%	30,45	29,85	30,515	29,65
12/04/2023	548.762	1,67%	30,04	30,00	30,65	30,45
11/04/2023	761.132	0,30%	30,10	29,86	30,305	29,95
10/04/2023	500.208	4,99%	28,48	28,465	29,895	29,86
06/04/2023	1.449.956	-1,39%	28,94	28,385	28,94	28,44
05/04/2023	956.673	-2,80%	29,16	28,37	29,50	28,84
04/04/2023	1.020.139	-5,57%	31,09	29,495	31,09	29,67
03/04/2023	1.063.509	1,65%	31,15	30,62	31,80	31,42
31/03/2023	874.486	2,76%	30,51	30,351	30,925	30,91
30/03/2023	562.747	1,35%	30,00	29,49	30,25	30,08
29/03/2023	464.371	1,30%	29,45	29,265	29,70	29,68
28/03/2023	395.046	0,24%	28,98	29,13	29,72	29,30
27/03/2023	735.188	0,10%	29,85	28,76	29,79	29,23
24/03/2023	528.952	-0,68%	28,87	28,565	29,25	29,20
23/03/2023	570.102	-1,14%	29,85	29,09	30,3165	29,40
22/03/2023	372.189	-3,44%	30,59	29,71	30,72	29,74
21/03/2023	790.044	2,80%	30,58	30,51	31,165	30,80
20/03/2023	718.838	2,74%	29,57	29,43	30,395	29,96
17/03/2023	1.410.071	-2,80%	29,92	28,43	29,60	29,17
16/03/2023	883.202	-1,09%	29,665	29,25	30,46	30,00
15/03/2023	1.807.784	-6,59%	31,28	28,95	31,50	30,33
14/03/2023	913.554	-1,07%	33,78	32,11	33,95	32,47
13/03/2023	1.034.093	-1,56%	32,81	32,20	33,40	32,82
10/03/2023	897.718	-3,39%	34,285	32,95	34,36	33,34
09/03/2023	1.006.462	-3,39%	36,10	34,38	36,07	34,51
08/03/2023	990.562	-2,96%	36,58	35,505	36,81	35,72
07/03/2023	335.204	-0,16%	36,90	36,78	37,46	36,81
06/03/2023	358.905	-1,84%	37,18	36,52	37,56	36,87
03/03/2023	594.582	-0,11%	37,93	37,13	38,20	37,56
02/03/2023	694.690	-0,03%	37,35	37,20	37,96	37,60
01/03/2023	1.448.334	2,56%	36,86	36,77	37,72	37,61
28/02/2023	726.075	2,26%	35,85	35,85	37,08	36,66
27/02/2023	440.708	0,25%	35,99	35,74	36,255	35,85
24/02/2023	737.741	-2,11%	36,26	35,23	36,30	35,76
23/02/2023	639.295	2,56%	36,10	35,985	37,02	36,53
22/02/2023	862.501	-2,62%	37,25	35,43	37,25	35,62
21/02/2023	1.045.544	-0,19%	36,72	35,35	37,50	36,58
20/02/2023	1.289.521	0,44%	36,72	36,47	37,35	36,65
17/02/2023	1.289.521	0,44%	36,72	36,47	37,35	36,65
16/02/2023	672.983	-0,73%	36,27	36,05	36,92	36,49
15/02/2023	439.354	1,02%	36,265	35,975	36,95	36,76
14/02/2023	673.001	0,86%	35,81	35,62	36,52	36,39
13/02/2023	419.615	1,24%	35,81	35,29	36,15	36,08
10/02/2023	416.147	1,16%	35,50	35,40	35,83	35,64
09/02/2023	572.061	-0,90%	35,71	35,0718	35,95	35,23
08/02/2023	365.808	-1,55%	35,93	35,52	36,06	35,55
07/02/2023	560.039	0,31%	35,91	35,51	36,37	36,11
06/02/2023	458.072	-0,69%	36,23	35,56	36,24	36,00
03/02/2023	421.450	0,25%	36,27	36,18	37,0642	36,2493
02/02/2023	652.327	-2,90%	37,35	35,66	37,36	36,16
01/02/2023	791.659	1,33%	36,71	36,2901	37,69	37,24
31/01/2023	684.445	1,49%	36,24	36,00	36,75	36,75
30/01/2023	405.070	-3,23%	37,15	36,185	37,29	36,21
27/01/2023	658.918	2,07%	36,45	36,31	37,72	37,42
26/01/2023	1.870.131	-1,03%	37,525	36,55	37,63	36,66
25/01/2023	599.990	0,52%	36,55	36,23	37,07	37,04
24/01/2023	1.469.158	1,99%	35,63	35,565	36,90	36,85
23/01/2023	504.316	0,78%	36,26	35,87	36,885	36,38
20/01/2023	466.906	4,37%	35,02	34,70	36,14	36,10
19/01/2023	382.041	-1,98%	35,01	34,50	35,21	34,59
18/01/2023	850.949	0,46%	35,28	35,045	35,59	35,29
17/01/2023	725.703	-3,41%	36,27	35,01	36,56	35,13
16/01/2023	1.746.188	2,97%	35,14	34,91	36,50	36,37
13/01/2023	1.746.188	2,97%	35,14	34,91	36,50	36,37
12/01/2023	758.238	3,58%	34,225	33,88	35,36	35,32
11/01/2023	595.078	0,83%	34,31	34,0389	34,61	34,10
10/01/2023	916.238	1,68%	33,08	32,165	33,87	33,82
09/01/2023	1.106.281	2,37%	32,95	32,55	33,51	33,26
06/01/2023	1.586.091	2,14%	32,32	32,05	32,78	32,43
05/01/2023	2.414.856	-3,85%	33,03	31,75	33,26	31,75
04/01/2023	903.161	-0,99%	33,39	32,81	33,84	33,02
03/01/2023	520.244	-3,78%	34,59	33,065	34,955	33,35
02/01/2023	252.116	-0,83%	34,67	34,375	34,85	34,66
30/12/2022	252.116	-0,83%	34,67	34,375	34,85	34,66