Fluor Corporation (FLR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
