Fluor Corporation (FLR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	295.080	0,84%	34,65	34,57	35,19	34,95
28/12/2022	437.166	-1,20%	35,20	34,65	35,49	34,66
27/12/2022	282.284	-0,28%	34,99	34,80	35,455	35,08
23/12/2022	96.829	0,77%	34,94	34,64	35,23	35,15
22/12/2022	654.614	-1,33%	34,88	34,06	35,01	34,88
21/12/2022	468.741	2,49%	34,49	34,63	35,59	35,35
20/12/2022	445.821	2,62%	33,48	33,77	34,675	34,49
19/12/2022	400.660	0,45%	33,82	33,10	33,96	33,61
16/12/2022	554.642	-1,96%	33,84	32,91	33,82	33,46
15/12/2022	812.503	-2,12%	34,57	33,72	34,75	34,13
14/12/2022	412.364	-0,97%	35,36	34,7578	35,50	34,87
13/12/2022	719.484	1,70%	35,73	34,565	35,85	35,21
12/12/2022	595.869	1,56%	33,78	33,62	34,98	34,62
09/12/2022	700.506	-1,05%	34,27	33,94	34,70	34,09
08/12/2022	322.296	0,76%	34,51	34,27	35,2649	34,45
07/12/2022	292.055	-0,47%	34,43	34,125	35,08	34,19
06/12/2022	1.939.403	-0,81%	34,77	34,28	35,469	34,35
05/12/2022	3.791.418	-2,89%	33,76	34,301	35,73	34,63
02/12/2022	3.418.235	5,72%	33,76	33,36	36,0588	35,66
01/12/2022	3.182.092	0,36%	32,93	33,195	34,02	33,73
30/11/2022	2.292.401	3,29%	32,93	32,25	33,62	33,61
29/11/2022	4.486.966	-1,36%	33,75	32,53	33,67	32,54
28/11/2022	1.574.228	-3,43%	33,75	32,751	33,955	32,96
25/11/2022	987.857	1,10%	33,75	33,645	34,27	34,13
24/11/2022	1.394.272	0,36%	33,56	33,25	33,98	33,76
23/11/2022	1.394.272	0,36%	33,56	33,25	33,98	33,76
22/11/2022	1.936.586	0,30%	33,56	33,33	33,92	33,64
21/11/2022	1.824.105	-0,12%	33,44	32,87	33,77	33,54
18/11/2022	1.355.188	-0,94%	33,17	32,99	34,31	33,58
17/11/2022	1.989.147	0,12%	33,17	33,04	33,93	33,90
16/11/2022	2.044.591	1,20%	33,80	33,07	33,99	33,86
15/11/2022	4.558.298	-0,83%	33,80	33,06	34,01	33,38
14/11/2022	1.090.021	0,57%	33,73	33,535	34,48	33,66
11/11/2022	814.559	-0,86%	33,90	33,285	34,255	33,47
10/11/2022	789.967	5,14%	33,52	32,80	33,76	33,76
09/11/2022	812.813	-5,07%	33,95	32,06	33,95	32,145
08/11/2022	2.228.206	-0,32%	33,95	33,23	34,61	33,86
07/11/2022	1.612.850	6,97%	32,57	32,3201	33,9999	33,94
04/11/2022	1.737.434	5,97%	29,60	30,01	32,00	31,685
03/11/2022	923.344	0,44%	29,60	29,60	30,585	29,90
02/11/2022	554.126	-3,88%	30,71	29,74	31,11	29,77
01/11/2022	570.566	2,35%	29,755	30,3915	31,02	30,97
31/10/2022	885.370	1,07%	29,755	29,6048	30,795	30,26
28/10/2022	436.351	2,10%	29,62	29,14	29,94	29,935
27/10/2022	1.161.240	1,07%	29,42	29,245	29,955	29,32
26/10/2022	307.353	0,62%	28,80	28,77	29,31	29,01
25/10/2022	414.998	0,66%	28,80	28,5657	29,19	28,83
24/10/2022	640.364	0,32%	28,57	28,375	28,955	28,64
21/10/2022	276.347	3,42%	27,84	27,735	28,64	28,565
20/10/2022	317.149	-2,19%	27,83	27,54	28,54	27,64
19/10/2022	756.102	1,15%	27,83	27,50	28,26	28,26
18/10/2022	638.099	2,57%	26,75	27,72	28,225	27,90
17/10/2022	630.090	3,82%	26,75	26,56	27,32	27,20
14/10/2022	611.642	-5,96%	26,655	25,99	27,95	26,20
13/10/2022	1.038.488	2,65%	26,655	26,54	28,24	27,86
12/10/2022	524.080	-1,84%	28,27	27,04	27,75	27,14
11/10/2022	577.055	-2,19%	28,27	27,275	28,41	27,65
10/10/2022	442.582	-0,32%	27,70	27,70	28,98	28,27
07/10/2022	645.466	-1,97%	28,81	28,02	28,8675	28,36
06/10/2022	1.407.683	1,55%	28,50	28,32	29,05	28,92
05/10/2022	1.423.454	2,56%	27,76	27,04	28,87	28,48
04/10/2022	805.257	2,51%	27,09	27,09	27,96	27,77
03/10/2022	1.584.709	8,84%	25,69	25,69	27,275	27,09
30/09/2022	2.136.547	1,84%	24,52	24,405	25,45	24,89
29/09/2022	539.331	-1,41%	24,72	23,90	24,90	24,45
28/09/2022	741.741	4,73%	24,09	24,065	25,03	24,80
27/09/2022	1.139.074	-1,54%	24,38	23,38	24,52	23,68
26/09/2022	1.275.950	-2,83%	24,36	23,93	25,24	24,05
23/09/2022	2.198.699	-3,51%	25,14	24,28	25,5995	24,75
22/09/2022	627.314	-0,39%	25,99	25,3578	25,951	25,65
21/09/2022	1.099.554	-0,12%	26,21	25,73	26,721	25,75
20/09/2022	845.096	-1,49%	25,87	25,72	26,23	25,78
19/09/2022	401.260	-0,61%	25,96	25,785	26,5532	26,17
16/09/2022	400.794	0,04%	25,78	25,47	26,39	26,33
15/09/2022	307.569	-1,53%	26,27	25,823	26,655	26,32
14/09/2022	235.619	0,56%	26,66	26,07	27,00	26,73
13/09/2022	383.077	-4,25%	27,09	26,51	27,53	26,58
12/09/2022	682.759	-0,29%	27,20	27,451	28,19	27,76
09/09/2022	496.456	4,98%	27,20	27,065	27,93	27,84
08/09/2022	415.748	1,22%	26,02	25,869	26,53	26,52
07/09/2022	610.540	2,14%	25,41	25,41	29,20	26,20
06/09/2022	342.623	-0,08%	25,66	25,12	25,96	25,65
05/09/2022	359.260	-1,19%	26,48	25,62	26,50	25,67
02/09/2022	359.260	-1,19%	26,48	25,62	26,50	25,67
01/09/2022	318.998	-1,74%	26,18	25,43	26,19	25,98
31/08/2022	464.276	0,00%	26,33	26,075	26,88	26,44
30/08/2022	412.861	-3,22%	27,14	26,17	27,14	26,44
29/08/2022	367.409	-1,37%	27,36	27,03	27,78	27,32
26/08/2022	375.171	-2,29%	28,45	27,59	28,40	27,70
25/08/2022	644.860	1,83%	27,895	27,71	28,37	28,35
24/08/2022	347.859	1,27%	27,57	27,41	27,95	27,82
23/08/2022	398.372	3,23%	27,17	27,0201	27,805	27,47
22/08/2022	350.019	-1,26%	27,19	26,23	26,71	26,61
19/08/2022	609.532	-2,25%	27,19	26,625	27,32	26,95
18/08/2022	346.139	0,36%	27,61	27,07	27,73	27,57
17/08/2022	477.154	-0,47%	27,42	27,1517	27,89	27,47
16/08/2022	1.025.128	4,23%	26,54	26,54	27,62	27,61
15/08/2022	463.114	-1,34%	26,42	26,075	26,90	26,49
12/08/2022	551.673	1,21%	26,74	26,33	26,87	26,85
11/08/2022	667.401	3,23%	25,85	25,83	26,56	26,53