Fluor Corporation (FLR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
1 794 363 |
-2,41%
|
53,5882
|
52,9762
|
54,12
|
53,42
|
| 17/08/2026 |
1 385 235 |
4,53%
|
52,60
|
52,562
|
55,08
|
54,76
|
| 14/08/2026 |
657 260 |
0,08%
|
52,70
|
51,95
|
53,42
|
52,37
|
| 13/08/2026 |
945 094 |
0,58%
|
53,00
|
51,11
|
53,00
|
52,33
|
| 12/08/2026 |
1 100 440 |
-1,76%
|
53,40
|
51,8293
|
53,69
|
52,03
|
| 11/08/2026 |
1 389 418 |
1,33%
|
53,39
|
52,26
|
53,63
|
52,95
|
| 10/08/2026 |
2 356 904 |
-8,27%
|
57,00
|
52,25
|
57,89
|
52,25
|
| 07/08/2026 |
4 372 035 |
17,85%
|
54,16
|
53,63
|
57,65
|
57,12
|
| 06/08/2026 |
2 074 279 |
-3,45%
|
51,85
|
48,62
|
51,85
|
48,75
|
| 05/08/2026 |
1 375 000 |
-2,46%
|
51,485
|
50,21
|
52,37
|
50,42
|
| 04/08/2026 |
1 267 591 |
2,80%
|
52,191
|
50,33
|
52,191
|
51,54
|
| 03/08/2026 |
1 217 005 |
0,00%
|
52,3575
|
48,89
|
52,3575
|
50,17
|
| 31/07/2026 |
877 957 |
0,20%
|
48,82
|
49,67
|
50,655
|
50,17
|
| 30/07/2026 |
734 558 |
7,18%
|
48,60
|
46,83
|
50,215
|
50,07
|
| 29/07/2026 |
1 127 970 |
-5,17%
|
48,9525
|
46,77
|
51,00
|
46,83
|
| 28/07/2026 |
964 023 |
-4,47%
|
50,48
|
48,29
|
50,77
|
49,34
|
| 27/07/2026 |
875 436 |
-1,04%
|
53,1647
|
50,5105
|
53,1647
|
51,70
|
| 24/07/2026 |
1 552 086 |
-2,10%
|
53,725
|
51,70
|
53,725
|
52,19
|
| 23/07/2026 |
1 399 212 |
3,39%
|
50,30
|
50,30
|
53,42
|
53,26
|
| 22/07/2026 |
1 048 100 |
0,39%
|
51,2592
|
49,23
|
51,88
|
51,59
|
| 21/07/2026 |
1 267 569 |
3,93%
|
50,7407
|
49,65
|
51,64
|
51,39
|
| 20/07/2026 |
1 034 364 |
0,86%
|
49,24
|
49,0155
|
50,375
|
49,49
|
| 17/07/2026 |
509 788 |
-0,78%
|
48,05
|
47,87
|
49,645
|
49,08
|
| 16/07/2026 |
446 067 |
-2,61%
|
50,0152
|
49,35
|
50,59
|
49,51
|
| 15/07/2026 |
724 517 |
-0,68%
|
50,45
|
50,055
|
51,625
|
50,77
|
| 14/07/2026 |
737 688 |
2,98%
|
49,75
|
49,75
|
51,18
|
51,12
|
| 13/07/2026 |
636 990 |
-2,17%
|
49,75
|
49,575
|
50,93
|
49,63
|
| 10/07/2026 |
422 486 |
1,06%
|
50,55
|
49,77
|
51,00
|
50,74
|
| 09/07/2026 |
624 111 |
1,38%
|
50,4202
|
49,805
|
50,7335
|
50,21
|
| 08/07/2026 |
1 194 058 |
1,89%
|
48,631
|
47,82
|
49,755
|
49,51
|
| 07/07/2026 |
1 594 013 |
-5,55%
|
51,965
|
48,11
|
51,965
|
48,61
|
| 06/07/2026 |
817 928 |
4,07%
|
49,50
|
49,00
|
51,525
|
51,46
|
| 02/07/2026 |
893 774 |
-2,01%
|
51,07
|
49,00
|
51,98
|
49,45
|
| 01/07/2026 |
1 090 405 |
-3,71%
|
52,04
|
49,95
|
52,04
|
50,35
|
| 30/06/2026 |
1 009 720 |
-2,49%
|
54,5475
|
52,05
|
54,5475
|
52,39
|
| 29/06/2026 |
767 202 |
0,00%
|
52,7375
|
52,555
|
54,7472
|
53,73
|
| 26/06/2026 |
895 516 |
0,08%
|
52,67
|
51,9571
|
54,55
|
53,64
|
| 25/06/2026 |
1 018 055 |
0,70%
|
52,5575
|
52,30
|
54,4041
|
53,62
|
| 24/06/2026 |
910 837 |
-0,39%
|
53,34
|
53,015
|
54,455
|
53,17
|
| 23/06/2026 |
963 712 |
-1,84%
|
51,0375
|
51,0375
|
54,13
|
53,37
|
| 18/06/2026 |
1 540 839 |
3,30%
|
52,7959
|
51,85
|
54,42
|
54,42
|
| 17/06/2026 |
1 407 715 |
2,36%
|
50,65
|
50,65
|
53,64
|
51,92
|
| 16/06/2026 |
794 439 |
0,31%
|
50,87
|
50,325
|
51,85
|
50,65
|
| 15/06/2026 |
1 030 272 |
-0,63%
|
51,50
|
50,11
|
52,02
|
50,47
|
| 12/06/2026 |
1 112 598 |
1,22%
|
50,1907
|
49,30
|
51,625
|
50,76
|
| 11/06/2026 |
1 374 319 |
7,15%
|
47,7507
|
47,305
|
50,38
|
50,15
|
| 10/06/2026 |
976 032 |
-5,17%
|
49,234
|
46,70
|
49,505
|
46,84
|
| 09/06/2026 |
1 465 290 |
-0,14%
|
49,986
|
47,54
|
51,55
|
49,48
|
| 08/06/2026 |
1 025 275 |
4,08%
|
48,40
|
47,135
|
49,68
|
49,52
|
| 05/06/2026 |
968 149 |
-5,61%
|
48,805
|
46,75
|
50,12
|
47,56
|
| 04/06/2026 |
817 310 |
0,53%
|
49,48
|
49,48
|
50,655
|
50,41
|
| 03/06/2026 |
1 550 778 |
1,94%
|
49,8775
|
48,733
|
50,70
|
50,16
|
| 02/06/2026 |
1 665 808 |
5,96%
|
45,5118
|
45,5118
|
50,75
|
49,34
|
| 01/06/2026 |
951 517 |
1,73%
|
45,87
|
45,10
|
47,00
|
46,55
|
| 29/05/2026 |
1 059 895 |
-2,54%
|
46,73
|
45,24
|
46,97
|
45,76
|
| 28/05/2026 |
887 152 |
-0,36%
|
47,8102
|
46,47
|
47,8102
|
46,97
|
| 27/05/2026 |
968 664 |
0,94%
|
47,39
|
46,08
|
47,675
|
47,30
|
| 26/05/2026 |
1 200 209 |
4,44%
|
46,00
|
45,365
|
46,94
|
46,86
|
| 22/05/2026 |
978 074 |
0,63%
|
44,9875
|
44,45
|
45,615
|
44,87
|
| 21/05/2026 |
1 502 918 |
2,67%
|
43,866
|
42,92
|
44,73
|
44,59
|
| 20/05/2026 |
1 305 848 |
2,12%
|
43,473
|
42,01
|
43,83
|
43,43
|
| 19/05/2026 |
2 255 503 |
-4,08%
|
44,09
|
41,60
|
44,09
|
42,53
|
| 18/05/2026 |
1 743 304 |
-0,02%
|
44,38
|
43,59
|
44,89
|
44,35
|
| 15/05/2026 |
893 634 |
-2,63%
|
44,47
|
44,00
|
45,32
|
44,36
|
| 14/05/2026 |
1 545 421 |
1,02%
|
45,03
|
44,90
|
45,87
|
45,49
|
| 13/05/2026 |
2 228 972 |
0,60%
|
45,3725
|
43,95
|
46,83
|
45,03
|
| 12/05/2026 |
1 994 753 |
2,60%
|
42,83
|
42,685
|
45,24
|
44,73
|
| 11/05/2026 |
1 894 509 |
0,62%
|
43,2855
|
42,70
|
44,6454
|
43,69
|
| 08/05/2026 |
6 135 628 |
-15,19%
|
46,70
|
42,75
|
46,70
|
43,31
|
| 07/05/2026 |
2 337 617 |
-5,83%
|
54,47
|
50,31
|
54,50
|
51,08
|
| 06/05/2026 |
1 492 428 |
2,31%
|
54,36
|
53,00
|
54,645
|
54,20
|
| 05/05/2026 |
1 092 312 |
0,95%
|
54,00
|
52,255
|
54,00
|
52,99
|
| 04/05/2026 |
869 716 |
-0,98%
|
52,94
|
52,15
|
53,87
|
52,49
|
| 01/05/2026 |
877 892 |
-0,66%
|
52,80
|
52,4691
|
53,745
|
53,00
|
| 30/04/2026 |
1 393 244 |
3,00%
|
52,28
|
52,085
|
53,69
|
53,35
|
| 29/04/2026 |
1 155 139 |
2,43%
|
51,02
|
50,005
|
52,07
|
51,76
|
| 28/04/2026 |
1 077 831 |
-2,23%
|
50,398
|
49,76
|
51,20
|
50,53
|
| 27/04/2026 |
276 060 |
4,37%
|
48,24
|
48,06
|
51,68
|
51,68
|
| 24/04/2026 |
1 086 146 |
1,28%
|
48,323
|
47,35
|
49,07
|
48,23
|
| 23/04/2026 |
790 166 |
-0,52%
|
47,94
|
46,865
|
48,30
|
47,62
|
| 22/04/2026 |
1 138 113 |
1,55%
|
47,98
|
46,88
|
48,45
|
47,87
|
| 21/04/2026 |
832 938 |
-2,00%
|
48,1493
|
46,631
|
48,72
|
47,14
|
| 20/04/2026 |
593 815 |
-0,95%
|
48,50
|
47,86
|
48,50
|
48,10
|
| 17/04/2026 |
1 035 268 |
1,42%
|
49,44
|
48,00
|
49,69
|
48,56
|
| 16/04/2026 |
861 423 |
-1,41%
|
48,80
|
47,62
|
49,06
|
47,88
|
| 15/04/2026 |
634 847 |
-1,44%
|
49,52
|
48,45
|
49,60
|
48,56
|
| 14/04/2026 |
503 006 |
-0,59%
|
50,1992
|
49,13
|
50,24
|
49,27
|
| 13/04/2026 |
725 612 |
0,71%
|
48,75
|
48,75
|
49,72
|
49,56
|
| 10/04/2026 |
671 914 |
0,29%
|
49,45
|
48,965
|
49,81
|
49,21
|
| 09/04/2026 |
895 137 |
-0,16%
|
49,2695
|
48,785
|
49,80
|
49,07
|
| 08/04/2026 |
1 379 814 |
3,00%
|
49,68
|
48,67
|
50,80
|
49,15
|
| 07/04/2026 |
922 379 |
1,58%
|
47,00
|
46,49
|
47,81
|
47,72
|
| 06/04/2026 |
853 225 |
-0,34%
|
47,20
|
46,57
|
47,67
|
46,98
|
| 02/04/2026 |
793 735 |
-0,86%
|
47,55
|
45,94
|
47,71
|
47,14
|
| 01/04/2026 |
1 602 348 |
1,93%
|
46,9847
|
46,65
|
48,82
|
47,55
|
| 31/03/2026 |
1 120 004 |
6,36%
|
44,74
|
44,22
|
46,72
|
46,65
|
| 30/03/2026 |
1 448 615 |
-4,30%
|
45,72
|
43,69
|
46,17
|
43,78
|
| 27/03/2026 |
1 824 237 |
-1,39%
|
45,50
|
44,86
|
46,586
|
45,74
|
| 26/03/2026 |
919 205 |
-3,25%
|
47,24
|
46,25
|
48,4299
|
46,38
|
| 25/03/2026 |
964 527 |
0,99%
|
48,42
|
47,59
|
48,8999
|
47,94
|
