Mercado abrirá em 6 mins

Flowserve Corporation (FLS)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
46,04+0,24 (+0,52%)
No fechamento: 04:00PM EDT
47,59 +1,55 (+3,37%)
Pré-Abertura: 08:29AM EDT
Período:
23 de abr. de 2023 - 23 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de abr. de 202445,8346,5045,6246,0446,04965.600
19 de abr. de 202445,6046,1345,5145,8045,80673.700
18 de abr. de 202446,0746,1945,6045,6345,631.013.100
17 de abr. de 202446,9547,0845,4245,6745,671.060.600
16 de abr. de 202446,2546,4445,7946,3846,381.507.700
15 de abr. de 202447,1847,4146,1246,4146,41940.700
12 de abr. de 202446,7947,1846,4846,6646,66707.700
11 de abr. de 202447,5947,5946,9447,0947,09861.900
10 de abr. de 202447,0047,6246,6347,4847,48613.300
09 de abr. de 202448,1448,3147,3447,7147,71977.100
08 de abr. de 202448,1648,2547,8547,8947,891.767.700
05 de abr. de 202447,3848,1147,3147,8847,882.298.200
04 de abr. de 202447,3747,6046,8747,1447,141.608.700
03 de abr. de 202446,2647,0246,2647,0147,011.606.200
02 de abr. de 202445,8346,3145,6546,2946,291.302.500
01 de abr. de 202445,6546,1445,3145,9845,981.998.700
28 de mar. de 202445,8346,0345,5645,6845,68834.900
27 de mar. de 202445,6345,8945,4845,7345,731.498.700
27 de mar. de 20240.21 Dividendo
26 de mar. de 202445,6545,7545,4045,6145,40723.800
25 de mar. de 202445,8145,9445,5245,5445,33495.600
22 de mar. de 202445,9546,0645,5745,6245,41681.200
21 de mar. de 202445,2145,9845,2145,9545,74832.300
20 de mar. de 202444,7645,2744,6945,0244,81954.100
19 de mar. de 202444,5344,8844,4444,8744,661.505.800
18 de mar. de 202444,3444,7244,2444,5544,341.179.300
15 de mar. de 202443,8744,6843,8744,2444,042.228.800
14 de mar. de 202444,7745,0943,9044,1543,95955.800
13 de mar. de 202444,2044,9344,2044,7544,541.192.400
12 de mar. de 202443,9344,2943,5244,0443,841.253.100
11 de mar. de 202443,2144,1143,0044,0243,821.286.100
08 de mar. de 202443,8943,9143,1743,3843,18824.800
07 de mar. de 202442,6043,6542,6043,5943,391.858.800
06 de mar. de 202442,5542,9342,3742,5042,301.348.400
05 de mar. de 202442,1242,4341,9442,2842,091.242.700
04 de mar. de 202442,7742,9642,1242,2842,091.241.200
01 de mar. de 202442,3142,7542,2142,6442,44835.100
29 de fev. de 202442,7842,7841,7842,3242,132.004.300
28 de fev. de 202442,4842,7842,2242,4342,231.054.800
27 de fev. de 202442,9943,0242,2342,5742,371.822.500
26 de fev. de 202441,8842,9341,7842,8642,661.512.200
23 de fev. de 202441,8442,3241,7742,1241,931.584.400
22 de fev. de 202443,0043,1141,6041,8441,651.982.900
21 de fev. de 202443,2343,5941,8842,5442,341.732.500
20 de fev. de 202442,2242,6542,0942,2142,021.622.400
16 de fev. de 202443,0043,6442,7842,9042,70996.700
15 de fev. de 202442,1843,1042,1842,9842,781.059.500
14 de fev. de 202441,6742,0441,4641,9741,78839.900
13 de fev. de 202441,0641,6240,7841,2941,10940.800
12 de fev. de 202441,4142,2341,4142,0141,82690.700
09 de fev. de 202441,4941,6441,2341,5041,31617.000
08 de fev. de 202441,1641,4441,0341,3441,151.026.800
07 de fev. de 202440,8541,4340,5641,0940,901.038.300
06 de fev. de 202440,3340,5940,2340,5240,33685.700
05 de fev. de 202440,4340,5240,0440,3340,14450.600
02 de fev. de 202440,3941,1140,2740,9840,79943.300
01 de fev. de 202440,1940,8539,6940,7340,541.267.000
31 de jan. de 202441,1041,1039,8739,9339,751.219.900
30 de jan. de 202440,8641,0340,3540,9740,781.028.100
29 de jan. de 202440,5541,1440,1241,1340,94922.400
26 de jan. de 202441,0241,0240,0940,4940,30974.300
25 de jan. de 202440,4640,8840,2540,8640,67674.000
24 de jan. de 202440,8040,8039,6940,1039,92865.400
23 de jan. de 202441,3441,4340,5040,5340,34778.200
22 de jan. de 202440,8041,2440,7941,0740,88568.200
19 de jan. de 202440,3040,7040,0040,6140,42620.100
18 de jan. de 202439,7740,2839,7640,1639,98658.300
17 de jan. de 202439,6940,0539,3739,5639,38799.700
16 de jan. de 202440,1740,3139,7640,1239,94691.300
12 de jan. de 202440,6840,7840,2140,2940,10813.400
11 de jan. de 202439,7140,3439,4740,3140,12685.400
10 de jan. de 202439,8740,0939,6339,7139,53510.400
09 de jan. de 202439,6939,8439,3139,7939,61527.200
08 de jan. de 202439,7840,1639,2140,1539,97626.400
05 de jan. de 202439,5940,0639,5039,9439,76716.900
04 de jan. de 202439,9840,0439,3539,7339,551.216.400
03 de jan. de 202440,2140,4239,8639,9939,81910.200
02 de jan. de 202440,8741,3940,3440,5140,32669.800
29 de dez. de 202341,4241,5941,1541,2241,03416.100
28 de dez. de 202341,3741,6341,0741,5541,36514.700
28 de dez. de 20230.2 Dividendo
27 de dez. de 202341,7541,9941,5141,6041,21533.200
26 de dez. de 202341,4841,9541,4841,7541,36537.200
22 de dez. de 202340,9841,6040,9641,3240,93494.100
21 de dez. de 202340,9441,0440,3740,8040,42543.900
20 de dez. de 202340,7241,4440,3140,4040,02834.600
19 de dez. de 202340,2540,9040,2540,8540,47919.800
18 de dez. de 202339,9540,3339,7440,0639,681.691.000
15 de dez. de 202340,1640,5039,7139,8039,432.034.800
14 de dez. de 202339,4840,7239,2040,3639,981.310.000
13 de dez. de 202338,5539,3638,2839,0138,64781.700
12 de dez. de 202338,7239,1438,5638,6438,28943.500
11 de dez. de 202338,5039,1238,4638,8838,51606.800
08 de dez. de 202338,5039,1838,2438,5238,16525.400
07 de dez. de 202338,1338,5338,0738,5038,14551.100
06 de dez. de 202338,4138,9338,0938,1337,77461.600
05 de dez. de 202338,9039,1138,1738,2237,86595.500
04 de dez. de 202338,4639,1738,4439,1038,73494.500
01 de dez. de 202338,1338,8638,1338,7538,39511.700
30 de nov. de 202337,9338,3537,6638,2637,90682.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...