BiG | O banco que entende os seus valores.

Corteva Inc (CTVA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
07/05/2026	1.666.247	-3,30%	80,95	78,80	81,18	79,07
06/05/2026	1.580.128	-2,54%	82,69	81,20	83,52	81,77
05/05/2026	1.393.541	2,71%	82,00	81,96	84,32	83,90
04/05/2026	1.079.564	1,04%	80,73	80,46	81,82	81,69
01/05/2026	1.000.480	-0,20%	81,48	80,85	81,79	80,85
30/04/2026	1.466.531	2,07%	79,30	79,11	81,39	81,01
29/04/2026	775.462	0,54%	79,03	78,79	80,15	79,37
28/04/2026	809.237	-0,60%	80,06	78,56	80,19	78,94
27/04/2026	836.275	-0,48%	79,98	79,13	80,645	79,42
24/04/2026	757.370	0,21%	79,40	78,41	79,86	79,80
23/04/2026	734.086	0,35%	79,53	78,85	80,25	79,63
22/04/2026	873.876	-1,24%	80,66	78,72	81,02	79,35
21/04/2026	864.809	0,07%	80,57	79,47	81,00	80,35
20/04/2026	901.709	-0,06%	80,47	79,98	81,42	80,29
17/04/2026	1.381.190	-1,01%	79,93	79,00	80,76	80,34
16/04/2026	900.449	-0,20%	81,21	80,25	81,91	81,16
15/04/2026	1.035.075	-1,97%	82,91	81,16	82,91	81,32
14/04/2026	840.692	-0,67%	83,31	82,51	84,23	82,95
13/04/2026	904.142	-0,38%	84,18	82,93	84,61	83,51
10/04/2026	733.483	0,32%	83,39	83,33	84,01	83,83
09/04/2026	940.739	-0,48%	84,04	82,815	85,05	83,56
08/04/2026	1.565.531	-1,61%	83,46	82,185	84,20	83,96
07/04/2026	1.042.560	1,28%	84,40	84,09	85,63	85,33
06/04/2026	1.187.494	-1,42%	85,04	83,68	85,49	84,25
02/04/2026	937.611	1,97%	83,65	83,65	85,54	85,46
01/04/2026	1.158.915	0,12%	83,52	82,77	84,12	83,81
31/03/2026	1.889.195	0,92%	83,00	82,35	84,00	83,71
30/03/2026	1.623.688	1,17%	83,00	82,58	83,56	82,95
27/03/2026	1.188.178	-0,89%	82,60	81,61	82,80	81,99
26/03/2026	1.109.760	0,85%	81,74	81,74	82,89	82,73
25/03/2026	1.276.655	1,80%	80,58	80,50	82,25	82,03
24/03/2026	1.471.857	3,63%	77,88	77,88	81,11	80,58
23/03/2026	1.279.252	0,56%	77,67	77,18	78,46	77,76
20/03/2026	4.803.063	-0,95%	78,50	76,79	78,50	77,33
19/03/2026	1.206.136	-1,60%	79,30	77,13	79,54	78,07
18/03/2026	1.057.151	-0,89%	80,40	79,33	80,50	79,34
17/03/2026	1.232.978	1,28%	79,84	79,29	80,67	80,05
16/03/2026	1.281.335	-0,21%	79,02	78,65	79,54	79,04
13/03/2026	1.243.348	-0,68%	80,32	78,22	80,32	79,21
12/03/2026	1.001.162	1,42%	78,92	78,92	80,17	79,75
11/03/2026	1.143.782	3,04%	76,34	76,14	78,67	78,63
10/03/2026	1.266.940	-2,54%	77,97	76,27	78,33	76,31
09/03/2026	1.424.319	1,74%	76,97	76,17	78,37	78,30
06/03/2026	1.173.228	0,48%	76,40	74,90	76,98	76,96
05/03/2026	1.121.577	-1,81%	77,59	76,07	77,90	76,59
04/03/2026	1.517.213	-1,18%	79,71	77,92	79,71	78,00
03/03/2026	1.211.134	-1,97%	79,19	77,76	80,08	78,93
02/03/2026	1.271.325	0,50%	79,81	79,62	80,905	80,52
27/02/2026	1.962.985	1,65%	78,64	78,58	80,22	80,12
26/02/2026	1.109.631	1,48%	77,78	77,52	78,82	78,82
25/02/2026	1.489.182	-0,38%	78,01	77,18	78,57	77,67
24/02/2026	989.185	1,97%	76,27	76,27	77,98	77,97
23/02/2026	1.069.030	0,20%	76,14	75,90	77,24	76,46
20/02/2026	1.264.544	-0,92%	76,80	75,38	77,02	76,31
19/02/2026	964.854	0,56%	76,37	76,19	77,10	77,02
18/02/2026	1.105.116	1,38%	75,95	75,71	76,62	76,59
17/02/2026	1.003.104	0,69%	75,19	74,90	75,86	75,55
13/02/2026	1.203.532	1,24%	73,87	73,87	75,39	75,03
12/02/2026	1.535.981	-1,61%	75,60	73,965	76,10	74,11
11/02/2026	1.531.259	1,48%	74,44	74,34	75,90	75,32
10/02/2026	1.023.980	0,81%	73,89	73,89	74,60	74,22
09/02/2026	1.857.694	1,40%	71,92	71,92	73,86	73,62
06/02/2026	1.093.129	0,18%	72,92	72,165	73,765	72,60
05/02/2026	1.324.413	-3,53%	73,75	72,36	74,38	72,47
04/02/2026	1.709.203	0,11%	73,02	73,02	76,64	75,12
03/02/2026	1.324.975	2,51%	73,39	73,39	75,18	75,04
02/02/2026	1.116.053	0,55%	72,80	72,69	73,71	73,20
30/01/2026	1.327.726	-1,41%	73,55	72,26	73,68	72,80
29/01/2026	1.124.657	1,08%	73,50	73,08	74,00	73,84
28/01/2026	794.357	0,07%	73,04	72,44	73,36	73,05
27/01/2026	1.525.092	0,51%	72,61	72,58	73,29	73,00
26/01/2026	1.092.269	1,30%	72,38	71,81	72,65	72,63
23/01/2026	832.634	0,20%	71,63	71,355	72,12	71,70
22/01/2026	781.608	0,11%	71,87	71,30	72,25	71,56
21/01/2026	1.353.166	3,74%	70,34	70,07	71,87	71,48
20/01/2026	926.372	-1,06%	69,36	68,42	69,70	68,90
16/01/2026	1.232.779	-1,22%	69,49	68,94	69,92	69,64
15/01/2026	1.190.770	0,80%	70,25	69,43	70,87	70,50
14/01/2026	1.153.236	1,58%	69,51	69,51	70,65	69,94
13/01/2026	756.083	0,53%	68,71	68,61	69,26	68,85
12/01/2026	981.556	-0,23%	68,58	67,96	69,51	68,49
09/01/2026	1.357.188	-2,12%	70,02	68,63	70,42	68,65
08/01/2026	1.257.449	2,33%	68,47	68,47	70,39	70,14
07/01/2026	1.393.561	-1,20%	69,05	68,135	69,65	68,54
06/01/2026	1.861.111	2,24%	67,70	67,32	69,735	69,37
20/11/2025	880.831	-0,46%	65,02	64,205	65,91	64,38
19/11/2025	881.797	0,28%	64,44	64,075	65,00	64,68
18/11/2025	893.245	0,97%	63,75	63,59	65,06	64,50
17/11/2025	1.322.139	-3,21%	66,06	63,85	66,34	63,88
14/11/2025	722.799	-0,30%	66,07	65,85	66,84	66,00
13/11/2025	882.570	-0,42%	66,69	66,15	67,02	66,20
12/11/2025	895.278	1,16%	65,58	65,58	66,88	66,48
11/11/2025	868.190	0,24%	65,54	65,23	66,13	65,72
10/11/2025	1.168.297	2,20%	64,31	64,09	65,97	65,56
07/11/2025	1.185.703	1,58%	63,31	62,84	64,17	64,15
06/11/2025	1.741.978	-0,82%	62,95	62,53	63,715	63,15
05/11/2025	2.202.485	1,87%	64,42	63,055	64,81	63,67
04/11/2025	1.613.286	0,71%	61,91	61,33	62,92	62,50
03/11/2025	2.327.238	1,01%	60,95	60,56	62,06	62,06
31/10/2025	1.553.968	-0,42%	61,33	61,11	61,90	61,44