BiG | O banco que entende os seus valores.

Fluor Corporation (FLR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
06/06/2025	2.376.335	3,45%	42,99	41,45	44,56	44,43
05/06/2025	1.137.061	0,14%	43,23	42,385	43,745	42,95
04/06/2025	1.506.592	-1,15%	42,44	42,09	43,745	42,89
03/06/2025	2.726.018	5,44%	41,58	40,43	43,69	43,39
02/06/2025	1.518.952	-1,03%	41,58	40,43	41,98	41,15
30/05/2025	1.160.352	-1,38%	42,82	41,0954	43,08	41,58
29/05/2025	2.447.024	-0,66%	43,495	41,19	43,74	42,16
28/05/2025	2.472.116	-2,53%	42,045	41,45	43,86	42,44
27/05/2025	5.254.955	6,09%	42,5255	41,45	43,86	43,54
23/05/2025	4.502.187	9,21%	37,71	37,10	41,33	41,04
22/05/2025	1.791.000	-0,79%	38,035	37,335	38,22	37,58
21/05/2025	1.317.608	-1,23%	38,035	37,335	38,83	37,88
20/05/2025	954.680	1,19%	38,20	37,49	38,83	38,35
19/05/2025	810.391	-1,51%	37,62	37,49	38,37	37,90
16/05/2025	1.212.997	-0,13%	38,405	37,935	38,96	38,48
15/05/2025	1.042.853	-0,49%	38,75	37,96	39,00	38,53
14/05/2025	1.228.042	-0,13%	37,89	37,68	39,31	38,72
13/05/2025	1.897.453	3,30%	37,75	37,04	39,31	38,77
12/05/2025	1.582.243	4,66%	35,86	35,86	37,88	37,53
09/05/2025	1.506.739	0,70%	35,355	35,12	36,12	35,86
08/05/2025	1.030.995	2,30%	35,13	34,45	36,12	35,61
07/05/2025	1.246.132	-0,85%	34,40	34,285	35,90	34,81
06/05/2025	1.344.682	2,01%	35,66	34,00	35,685	35,11
05/05/2025	1.535.062	-3,77%	35,78	34,405	35,78	34,42
02/05/2025	2.965.502	-0,03%	35,61	34,7601	38,64	35,77
01/05/2025	2.018.495	2,55%	33,98	33,82	36,41	35,78
30/04/2025	1.107.589	-0,51%	34,98	33,82	35,315	34,89
29/04/2025	844.118	0,14%	35,65	34,64	36,00	35,07
28/04/2025	1.156.143	-1,52%	35,56	34,70	35,94	35,02
25/04/2025	1.064.172	-0,11%	34,55	34,3589	35,83	35,56
24/04/2025	2.148.315	3,37%	35,33	34,3589	35,96	35,60
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