Fluor Corporation (FLR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
622.600 |
0,92%
|
55,32
|
55,32
|
56,8699
|
56,13
|
| 28/11/2024 |
845.955 |
-1,22%
|
56,23
|
54,31
|
56,84
|
55,25
|
| 27/11/2024 |
834.860 |
-1,22%
|
56,00
|
54,31
|
56,84
|
55,25
|
| 26/11/2024 |
656.017 |
-0,20%
|
56,83
|
54,875
|
57,28
|
55,93
|
| 25/11/2024 |
1.418.604 |
0,45%
|
56,68
|
55,85
|
57,28
|
56,04
|
| 22/11/2024 |
1.564.844 |
1,96%
|
53,16
|
52,80
|
55,90
|
55,79
|
| 21/11/2024 |
1.372.736 |
4,17%
|
52,87
|
51,69
|
55,00
|
54,72
|
| 20/11/2024 |
1.007.267 |
-0,27%
|
51,99
|
50,44
|
53,08
|
52,53
|
| 19/11/2024 |
1.776.856 |
-0,53%
|
52,10
|
50,44
|
53,03
|
52,67
|
| 18/11/2024 |
1.161.967 |
1,98%
|
51,97
|
51,52
|
53,03
|
52,95
|
| 15/11/2024 |
1.935.928 |
2,21%
|
50,80
|
49,985
|
53,29
|
51,92
|
| 14/11/2024 |
2.384.735 |
0,93%
|
48,70
|
48,425
|
51,20
|
50,80
|
| 13/11/2024 |
1.789.363 |
3,77%
|
50,08
|
47,715
|
50,66
|
50,33
|
| 12/11/2024 |
1.467.462 |
-2,65%
|
49,54
|
47,715
|
52,2723
|
48,50
|
| 11/11/2024 |
2.421.560 |
-2,18%
|
51,1366
|
49,7201
|
52,2723
|
49,82
|
| 08/11/2024 |
7.433.438 |
-13,13%
|
52,00
|
48,58
|
59,83
|
50,93
|
| 07/11/2024 |
1.865.575 |
0,32%
|
59,40
|
56,73
|
60,10
|
58,93
|
| 06/11/2024 |
3.395.663 |
7,60%
|
52,83
|
52,7308
|
60,10
|
58,74
|
| 05/11/2024 |
1.452.522 |
%
|
52,655
|
52,7308
|
54,692
|
54,59
|
| 04/11/2024 |
714.231 |
%
|
52,655
|
52,08
|
53,445
|
52,81
|
| 01/11/2024 |
480.968 |
%
|
52,655
|
52,49
|
53,61
|
52,89
|
| 31/10/2024 |
685.813 |
%
|
52,66
|
51,93
|
52,97
|
52,28
|
| 30/10/2024 |
519.793 |
%
|
53,12
|
53,04
|
53,92
|
53,10
|
| 29/10/2024 |
779.165 |
%
|
53,19
|
52,83
|
53,5614
|
53,20
|
| 28/10/2024 |
898.743 |
%
|
53,02
|
52,34
|
53,62
|
53,63
|
| 25/10/2024 |
529.106 |
%
|
53,02
|
51,815
|
53,1727
|
52,28
|
| 24/10/2024 |
345.651 |
%
|
52,80
|
52,12
|
53,095
|
52,38
|
| 23/10/2024 |
696.586 |
%
|
55,31
|
52,09
|
54,42
|
52,83
|
| 22/10/2024 |
967.844 |
%
|
55,31
|
53,54
|
55,42
|
53,67
|
| 21/10/2024 |
805.977 |
%
|
54,32
|
53,73
|
55,85
|
53,20
|
| 18/10/2024 |
2.000.740 |
%
|
54,32
|
53,71
|
55,24
|
55,00
|
| 17/10/2024 |
1.317.992 |
%
|
54,525
|
53,28
|
55,05
|
53,88
|
| 16/10/2024 |
3.530.438 |
%
|
51,155
|
51,155
|
55,75
|
54,61
|
| 15/10/2024 |
414.961 |
%
|
50,12
|
50,32
|
51,41
|
50,47
|
| 14/10/2024 |
460.599 |
%
|
50,12
|
51,01
|
51,71
|
51,61
|
| 11/10/2024 |
564.910 |
%
|
50,12
|
49,885
|
51,17
|
51,06
|
| 10/10/2024 |
485.609 |
%
|
50,12
|
49,43
|
50,1906
|
49,98
|
| 09/10/2024 |
622.837 |
%
|
50,87
|
50,17
|
51,20
|
50,41
|
| 08/10/2024 |
944.913 |
%
|
50,46
|
49,68
|
51,32
|
50,43
|
| 07/10/2024 |
994.923 |
%
|
49,50
|
49,56
|
51,5399
|
50,64
|
| 04/10/2024 |
1.060.785 |
%
|
49,50
|
49,225
|
50,01
|
49,97
|
| 03/10/2024 |
777.381 |
%
|
47,49
|
47,55
|
49,33
|
49,05
|
| 02/10/2024 |
461.480 |
%
|
47,37
|
46,57
|
47,80
|
47,62
|
| 01/10/2024 |
575.471 |
%
|
47,37
|
46,505
|
47,56
|
46,92
|
| 30/09/2024 |
696.075 |
%
|
47,74
|
47,18
|
47,9256
|
47,71
|
| 27/09/2024 |
530.848 |
%
|
47,74
|
47,3075
|
48,03
|
47,89
|
| 26/09/2024 |
1.060.656 |
%
|
46,25
|
46,10
|
47,42
|
47,34
|
| 25/09/2024 |
1.044.017 |
%
|
46,25
|
45,52
|
46,45
|
45,71
|
| 24/09/2024 |
760.816 |
%
|
47,115
|
46,10
|
47,34
|
46,28
|
| 23/09/2024 |
768.888 |
%
|
47,36
|
46,47
|
47,9843
|
46,65
|
| 20/09/2024 |
711.226 |
%
|
47,36
|
47,07
|
47,78
|
47,19
|
| 19/09/2024 |
938.513 |
%
|
47,02
|
46,26
|
47,4799
|
47,45
|
| 18/09/2024 |
683.738 |
%
|
46,25
|
45,615
|
46,86
|
45,91
|
| 17/09/2024 |
898.458 |
%
|
46,415
|
45,70
|
46,77
|
46,21
|
| 16/09/2024 |
323.327 |
%
|
46,00
|
45,68
|
46,419
|
46,18
|
| 13/09/2024 |
392.237 |
%
|
45,55
|
45,38
|
46,11
|
45,89
|
| 12/09/2024 |
425.597 |
%
|
44,72
|
44,2062
|
45,28
|
44,90
|
| 11/09/2024 |
664.850 |
%
|
44,01
|
43,19
|
44,91
|
44,43
|
| 10/09/2024 |
658.802 |
%
|
44,01
|
43,56
|
44,375
|
43,95
|
| 09/09/2024 |
609.502 |
%
|
44,11
|
43,905
|
44,82
|
44,15
|
| 06/09/2024 |
1.130.907 |
%
|
46,78
|
43,56
|
46,51
|
44,04
|
| 05/09/2024 |
531.379 |
%
|
46,78
|
46,175
|
47,16
|
46,27
|
| 04/09/2024 |
801.805 |
%
|
47,15
|
46,40
|
47,25
|
46,92
|
| 03/09/2024 |
567.376 |
%
|
49,48
|
47,21
|
49,94
|
47,32
|
| 30/08/2024 |
264.647 |
%
|
49,64
|
49,26
|
50,14
|
50,07
|
| 29/08/2024 |
526.840 |
%
|
49,64
|
49,235
|
50,47
|
49,82
|
| 28/08/2024 |
436.962 |
%
|
49,42
|
48,92
|
49,725
|
49,26
|
| 27/08/2024 |
467.662 |
%
|
48,84
|
48,68
|
49,71
|
49,55
|
| 26/08/2024 |
522.764 |
%
|
49,80
|
49,125
|
50,07
|
49,22
|
| 23/08/2024 |
461.216 |
%
|
49,05
|
48,63
|
50,20
|
49,62
|
| 22/08/2024 |
441.850 |
%
|
49,135
|
48,21
|
49,24
|
48,50
|
| 21/08/2024 |
448.761 |
%
|
48,51
|
48,15
|
49,12
|
48,80
|
| 20/08/2024 |
448.711 |
%
|
48,55
|
48,15
|
49,12
|
48,32
|
| 19/08/2024 |
572.526 |
%
|
48,55
|
48,09
|
48,80
|
48,60
|
| 16/08/2024 |
808.697 |
%
|
49,65
|
48,10
|
49,00
|
48,43
|
| 15/08/2024 |
916.026 |
%
|
49,65
|
48,13
|
48,87
|
48,83
|
| 14/08/2024 |
839.073 |
%
|
48,47
|
48,13
|
48,87
|
48,83
|
| 13/08/2024 |
542.139 |
%
|
48,18
|
47,505
|
48,61
|
47,57
|
| 12/08/2024 |
313.188 |
%
|
48,61
|
47,505
|
48,61
|
48,12
|
| 09/08/2024 |
625.829 |
%
|
48,95
|
46,96
|
49,285
|
49,50
|
| 08/08/2024 |
573.514 |
%
|
47,25
|
46,96
|
49,285
|
48,90
|
| 07/08/2024 |
830.008 |
%
|
47,11
|
46,085
|
47,58
|
47,73
|
| 06/08/2024 |
659.197 |
%
|
46,31
|
45,87
|
47,33
|
46,51
|
| 05/08/2024 |
1.253.774 |
%
|
45,005
|
43,59
|
46,82
|
46,22
|
| 02/08/2024 |
1.539.764 |
%
|
48,40
|
46,1025
|
49,89
|
47,50
|
| 01/08/2024 |
1.162.919 |
%
|
48,40
|
46,62
|
49,13
|
47,47
|
| 31/07/2024 |
848.647 |
%
|
47,62
|
47,28
|
49,09
|
48,10
|
| 30/07/2024 |
568.386 |
%
|
48,37
|
46,30
|
48,21
|
46,93
|
| 29/07/2024 |
465.200 |
%
|
48,37
|
47,37
|
48,43
|
47,67
|
| 26/07/2024 |
797.110 |
%
|
48,37
|
46,62
|
48,59
|
47,61
|
| 25/07/2024 |
688.062 |
%
|
47,49
|
46,62
|
48,59
|
47,61
|
| 24/07/2024 |
480.336 |
%
|
48,65
|
47,18
|
49,1399
|
47,16
|
| 23/07/2024 |
522.668 |
%
|
48,44
|
48,37
|
49,91
|
49,40
|
| 22/07/2024 |
527.984 |
%
|
48,155
|
47,61
|
48,76
|
48,56
|
| 19/07/2024 |
411.696 |
%
|
47,84
|
47,39
|
48,43
|
47,78
|
| 18/07/2024 |
817.856 |
%
|
48,69
|
47,70
|
49,385
|
48,00
|
| 17/07/2024 |
1.893.629 |
%
|
50,45
|
48,61
|
51,64
|
48,68
|
| 16/07/2024 |
1.536.498 |
%
|
49,165
|
49,15
|
50,63
|
50,26
|
| 15/07/2024 |
1.652.372 |
%
|
48,07
|
47,94
|
49,23
|
48,46
|
| 12/07/2024 |
1.257.378 |
%
|
47,02
|
46,82
|
48,47
|
47,64
|
