Fluor Corporation (FLR)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
909.927 |
1,65%
|
33,71
|
33,55
|
35,96
|
34,44
|
| 22/04/2025 |
857.637 |
2,64%
|
33,75
|
32,445
|
34,33
|
33,88
|
| 21/04/2025 |
1.222.967 |
-2,80%
|
34,045
|
32,445
|
34,045
|
33,01
|
| 17/04/2025 |
763.985 |
1,22%
|
33,93
|
33,0278
|
34,35
|
33,96
|
| 16/04/2025 |
1.013.362 |
-1,29%
|
33,855
|
33,0278
|
34,35
|
33,55
|
| 15/04/2025 |
593.114 |
1,13%
|
33,855
|
33,52
|
34,28
|
33,99
|
| 14/04/2025 |
731.301 |
0,99%
|
32,99
|
32,75
|
34,44
|
33,61
|
| 11/04/2025 |
1.952.696 |
0,64%
|
33,20
|
32,23
|
33,645
|
33,28
|
| 10/04/2025 |
1.301.816 |
-4,78%
|
33,24
|
32,16
|
34,17
|
33,07
|
| 09/04/2025 |
1.585.967 |
12,41%
|
30,68
|
30,32
|
35,16
|
34,73
|
| 08/04/2025 |
1.034.112 |
-2,54%
|
32,95
|
30,32
|
33,195
|
30,86
|
| 07/04/2025 |
2.167.251 |
1,71%
|
29,61
|
29,20
|
33,25
|
31,55
|
| 04/04/2025 |
2.391.607 |
-8,68%
|
32,31
|
29,75
|
32,54
|
31,02
|
| 03/04/2025 |
1.528.360 |
-8,69%
|
35,065
|
33,87
|
35,635
|
33,97
|
| 02/04/2025 |
1.245.882 |
2,39%
|
35,665
|
35,46
|
37,49
|
37,22
|
| 01/04/2025 |
1.432.528 |
1,48%
|
35,665
|
34,97
|
36,36
|
36,35
|
| 31/03/2025 |
792.064 |
-1,02%
|
35,44
|
34,69
|
35,90
|
35,82
|
| 28/03/2025 |
891.614 |
-2,61%
|
36,86
|
35,78
|
37,045
|
36,19
|
| 27/03/2025 |
708.173 |
-1,62%
|
37,45
|
36,975
|
37,645
|
37,16
|
| 26/03/2025 |
945.573 |
-2,58%
|
38,605
|
37,54
|
38,845
|
37,74
|
| 25/03/2025 |
826.604 |
-0,46%
|
38,42
|
38,5201
|
39,125
|
38,74
|
| 24/03/2025 |
1.164.420 |
3,35%
|
37,09
|
38,22
|
39,14
|
38,92
|
| 21/03/2025 |
1.462.956 |
-0,03%
|
37,655
|
36,90
|
37,86
|
37,66
|
| 20/03/2025 |
848.305 |
-1,49%
|
37,655
|
37,646
|
38,48
|
37,67
|
| 19/03/2025 |
943.806 |
2,80%
|
37,30
|
37,145
|
38,60
|
38,24
|
| 18/03/2025 |
759.889 |
-0,54%
|
36,94
|
36,645
|
37,29
|
37,20
|
| 17/03/2025 |
960.422 |
1,47%
|
35,72
|
36,40
|
37,705
|
37,35
|
| 14/03/2025 |
1.263.794 |
5,35%
|
35,50
|
35,575
|
36,90
|
36,81
|
| 13/03/2025 |
1.127.248 |
-1,77%
|
35,50
|
34,56
|
35,83
|
34,94
|
| 12/03/2025 |
1.704.784 |
-0,08%
|
36,19
|
35,19
|
36,47
|
35,57
|
| 11/03/2025 |
1.929.248 |
3,82%
|
34,74
|
34,72
|
36,305
|
35,60
|
| 10/03/2025 |
2.357.534 |
-5,17%
|
35,58
|
34,01
|
35,45
|
34,29
|
| 07/03/2025 |
1.745.332 |
-1,20%
|
36,35
|
35,10
|
36,60
|
36,14
|
| 06/03/2025 |
1.750.670 |
-1,30%
|
36,20
|
35,42
|
36,94
|
36,58
|
| 05/03/2025 |
1.677.008 |
3,15%
|
36,33
|
35,52
|
37,13
|
37,06
|
| 04/03/2025 |
1.858.072 |
-2,68%
|
36,245
|
35,41
|
37,13
|
35,93
|
| 03/03/2025 |
1.565.456 |
-3,05%
|
38,82
|
36,58
|
38,82
|
36,92
|
| 28/02/2025 |
1.586.700 |
1,85%
|
37,18
|
37,057
|
38,295
|
38,03
|
| 27/02/2025 |
1.141.129 |
-0,98%
|
37,74
|
37,051
|
38,40
|
37,34
|
| 26/02/2025 |
1.779.936 |
2,45%
|
37,305
|
36,89
|
38,07
|
37,71
|
| 25/02/2025 |
2.017.747 |
-0,94%
|
37,305
|
36,00
|
37,7878
|
36,81
|
| 24/02/2025 |
1.017.192 |
-1,51%
|
40,59
|
37,10
|
37,89
|
37,16
|
| 21/02/2025 |
2.162.503 |
-5,27%
|
40,365
|
37,605
|
40,59
|
37,73
|
| 20/02/2025 |
2.509.905 |
0,76%
|
39,86
|
39,132
|
40,28
|
39,83
|
| 19/02/2025 |
2.855.893 |
-0,55%
|
41,65
|
38,51
|
39,80
|
39,53
|
| 18/02/2025 |
5.353.539 |
-8,41%
|
45,20
|
38,37
|
42,435
|
39,75
|
| 17/02/2025 |
1.650.298 |
0,00%
|
45,20
|
42,95
|
45,31
|
43,40
|
| 14/02/2025 |
3.468.180 |
-3,41%
|
45,075
|
42,95
|
45,30
|
44,00
|
| 13/02/2025 |
3.336.453 |
-3,09%
|
46,68
|
44,30
|
46,75
|
44,93
|
| 12/02/2025 |
1.666.661 |
-3,13%
|
46,89
|
46,29
|
47,7153
|
46,36
|
| 11/02/2025 |
1.348.075 |
-4,55%
|
49,19
|
47,5303
|
49,60
|
47,86
|
| 10/02/2025 |
760.164 |
1,62%
|
49,81
|
49,40
|
50,47
|
50,14
|
| 07/02/2025 |
2.263.877 |
1,11%
|
48,43
|
48,965
|
50,45
|
49,34
|
| 06/02/2025 |
1.022.636 |
2,16%
|
47,18
|
47,72
|
49,88
|
48,80
|
| 05/02/2025 |
1.205.816 |
0,27%
|
46,47
|
47,02
|
49,80
|
47,77
|
| 04/02/2025 |
981.350 |
1,06%
|
46,47
|
46,34
|
47,68
|
47,64
|
| 03/02/2025 |
1.251.807 |
-2,22%
|
48,92
|
45,62
|
47,48
|
47,14
|
| 31/01/2025 |
1.757.251 |
-0,68%
|
48,88
|
47,69
|
49,44
|
48,21
|
| 30/01/2025 |
1.296.847 |
0,92%
|
48,56
|
48,06
|
49,08
|
48,54
|
| 29/01/2025 |
2.525.946 |
3,35%
|
47,13
|
46,95
|
48,79
|
48,10
|
| 28/01/2025 |
1.980.072 |
0,43%
|
52,25
|
45,91
|
47,83
|
46,54
|
| 27/01/2025 |
3.636.494 |
-15,08%
|
52,25
|
45,61
|
52,34
|
46,34
|
| 24/01/2025 |
984.222 |
-1,28%
|
55,29
|
54,02
|
55,375
|
54,57
|
| 23/01/2025 |
1.532.945 |
1,88%
|
53,81
|
53,61
|
56,50
|
55,28
|
| 22/01/2025 |
1.126.382 |
1,38%
|
51,03
|
53,50
|
54,69
|
54,26
|
| 21/01/2025 |
1.699.374 |
6,21%
|
51,03
|
50,63
|
53,585
|
53,52
|
| 20/01/2025 |
1.486.065 |
0,00%
|
50,18
|
48,95
|
50,39
|
50,39
|
| 17/01/2025 |
2.067.535 |
1,78%
|
50,00
|
48,93
|
50,41
|
50,40
|
| 16/01/2025 |
1.772.684 |
0,47%
|
49,12
|
48,61
|
49,52
|
49,51
|
| 15/01/2025 |
837.795 |
1,13%
|
48,45
|
49,06
|
50,0651
|
49,28
|
| 14/01/2025 |
771.560 |
1,29%
|
48,45
|
47,99
|
48,9891
|
48,73
|
| 13/01/2025 |
1.111.002 |
-0,25%
|
48,91
|
47,37
|
48,35
|
48,11
|
| 10/01/2025 |
963.038 |
-2,21%
|
48,70
|
48,17
|
49,27
|
48,23
|
| 09/01/2025 |
2.273.304 |
-3,05%
|
50,02
|
48,60
|
50,305
|
49,32
|
| 08/01/2025 |
2.148.867 |
-2,41%
|
50,02
|
48,60
|
50,285
|
49,00
|
| 07/01/2025 |
1.485.450 |
-2,21%
|
51,80
|
50,02
|
52,36
|
50,54
|
| 06/01/2025 |
1.199.135 |
1,33%
|
49,43
|
51,41
|
52,71
|
51,68
|
| 03/01/2025 |
815.347 |
3,51%
|
49,625
|
49,34
|
51,18
|
51,00
|
| 02/01/2025 |
538.582 |
-0,10%
|
49,625
|
48,96
|
50,185
|
49,27
|
| 31/12/2024 |
0 |
-0,04%
|
49,48
|
48,83
|
49,62
|
49,32
|
| 30/12/2024 |
684.031 |
-1,44%
|
50,15
|
48,83
|
49,83
|
48,83
|
| 27/12/2024 |
639.550 |
-1,20%
|
50,35
|
49,63
|
50,84
|
50,06
|
| 26/12/2024 |
639.321 |
-0,04%
|
50,45
|
49,95
|
50,80
|
50,67
|
| 24/12/2024 |
0 |
0,94%
|
50,35
|
49,983
|
50,71
|
50,69
|
| 23/12/2024 |
656.251 |
-0,24%
|
50,11
|
49,64
|
50,41
|
50,22
|
| 20/12/2024 |
761.652 |
0,45%
|
51,14
|
49,175
|
51,23
|
50,34
|
| 19/12/2024 |
903.733 |
-0,06%
|
53,19
|
49,66
|
51,59
|
50,08
|
| 18/12/2024 |
0 |
-6,25%
|
54,34
|
49,86
|
53,597
|
50,11
|
| 17/12/2024 |
1.522.579 |
-2,16%
|
54,34
|
53,205
|
54,76
|
53,45
|
| 16/12/2024 |
1.058.952 |
-0,02%
|
55,18
|
54,21
|
55,035
|
54,63
|
| 13/12/2024 |
638.266 |
-1,41%
|
55,09
|
54,55
|
55,62
|
54,64
|
| 12/12/2024 |
575.788 |
-0,73%
|
55,785
|
55,31
|
56,05
|
55,42
|
| 11/12/2024 |
913.255 |
1,16%
|
55,785
|
55,10
|
56,26
|
55,83
|
| 10/12/2024 |
765.377 |
-0,13%
|
56,035
|
54,98
|
56,05
|
55,19
|
| 09/12/2024 |
471.621 |
-0,93%
|
56,035
|
54,87
|
56,26
|
55,26
|
| 06/12/2024 |
727.692 |
-0,32%
|
56,09
|
55,08
|
56,3634
|
55,79
|
| 05/12/2024 |
1.360.936 |
-0,14%
|
56,79
|
55,855
|
57,32
|
55,97
|
| 04/12/2024 |
1.941.279 |
2,47%
|
54,82
|
54,75
|
56,94
|
56,05
|
| 03/12/2024 |
931.878 |
-0,75%
|
56,095
|
53,3524
|
55,205
|
54,70
|
| 02/12/2024 |
590.833 |
-1,82%
|
55,84
|
55,11
|
56,19
|
55,11
|
