Corteva Inc (CTVA)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
13/02/2025 818.649 1,29% 62,17 62,02 62,91 62,86
12/02/2025 781.359 -1,45% 62,25 62,00 62,71 62,06
11/02/2025 1.016.551 1,22% 62,10 61,975 63,45 62,97
10/02/2025 1.038.570 -0,21% 62,82 62,07 63,14 62,21
07/02/2025 1.689.795 -0,03% 62,50 62,00 64,61 62,34
06/02/2025 2.391.148 -2,29% 63,64 60,95 64,31 62,36
05/02/2025 2.340.005 -2,86% 64,12 63,00 65,00 63,82
04/02/2025 1.346.144 1,69% 65,54 64,92 65,895 65,70
03/02/2025 1.859.986 -1,01% 64,06 63,18 65,10 64,61
31/01/2025 1.306.650 -1,33% 65,90 64,93 66,04 65,27
30/01/2025 1.267.042 1,77% 65,31 65,03 66,21 66,15
29/01/2025 797.435 1,12% 64,64 64,27 65,43 65,00
28/01/2025 1.008.285 -0,29% 64,23 64,18 64,85 64,28
27/01/2025 682.415 0,80% 64,50 63,80 64,72 64,47
24/01/2025 611.047 -0,36% 64,21 63,34 64,30 63,96
23/01/2025 839.776 2,69% 62,50 62,30 64,23 64,19
22/01/2025 620.177 -0,97% 62,95 62,46 63,14 62,51
21/01/2025 585.429 1,28% 62,78 62,27 63,15 63,12
20/01/2025 1.212.934 0,00% 61,93 61,62 62,415 62,32
17/01/2025 1.212.934 1,12% 61,93 61,62 62,415 62,32
16/01/2025 909.946 1,17% 60,92 60,65 61,68 61,63
15/01/2025 1.037.367 0,05% 61,61 60,34 61,75 60,92
14/01/2025 791.374 1,60% 60,01 60,01 60,97 60,89
13/01/2025 1.416.135 4,97% 57,45 57,34 60,03 59,93
10/01/2025 830.281 -0,10% 56,39 56,13 57,43 57,09
09/01/2025 1.278.271 1,95% 56,94 56,47 57,1985 57,15
08/01/2025 967.909 0,21% 57,00 56,47 57,17 57,15
07/01/2025 975.859 0,16% 56,72 56,68 57,64 57,03
06/01/2025 1.124.359 1,79% 56,44 56,44 57,885 56,94
03/01/2025 875.980 -0,71% 56,59 55,71 56,67 55,94
02/01/2025 1.060.474 -1,09% 57,16 56,30 57,33 56,34
31/12/2024 826.966 0,71% 56,63 56,47 57,06 56,96
30/12/2024 581.577 -1,19% 56,79 56,24 56,93 56,56
27/12/2024 530.257 -0,33% 56,98 56,96 57,89 57,24
26/12/2024 422.949 -0,09% 56,89 56,88 57,815 57,43
24/12/2024 337.251 0,98% 57,14 56,515 57,50 57,48
23/12/2024 657.730 -0,97% 57,63 56,15 57,63 56,92
20/12/2024 6.174.330 2,35% 56,45 56,45 57,88 57,48
19/12/2024 1.432.343 -0,44% 56,67 56,16 56,85 56,16
18/12/2024 1.263.951 -3,69% 58,45 56,37 58,97 56,41
17/12/2024 1.492.900 -0,64% 58,57 57,80 59,10 58,57
16/12/2024 1.072.817 -0,91% 59,29 58,92 60,09 58,95
13/12/2024 526.616 0,32% 59,25 58,75 59,735 59,49
12/12/2024 648.840 -0,80% 59,81 59,27 60,11 59,30
11/12/2024 1.585.862 0,61% 59,53 59,35 60,47 59,78
10/12/2024 1.011.006 -0,54% 59,84 58,25 59,88 59,42
09/12/2024 1.137.148 0,42% 59,81 59,67 60,79 59,74
06/12/2024 719.693 -2,12% 60,84 59,42 60,91 59,49
05/12/2024 962.436 -0,64% 61,20 60,74 61,49 60,78
04/12/2024 973.745 -1,34% 61,66 60,97 61,76 61,17
03/12/2024 918.572 -0,37% 62,40 61,63 62,47 62,00
02/12/2024 1.055.071 -0,02% 62,25 61,60 62,46 62,23
29/11/2024 917.737 -0,42% 61,77 61,35 62,30 62,24
28/11/2024 1.190.138 0,00% 62,50 62,36 64,10 62,50
27/11/2024 996.111 -1,19% 63,36 62,37 64,00 62,50
26/11/2024 1.126.266 -1,37% 63,48 62,79 63,85 63,25
25/11/2024 2.606.723 4,74% 62,00 61,80 64,20 64,13
22/11/2024 845.389 0,77% 60,48 60,09 61,26 61,23
21/11/2024 1.142.292 3,40% 59,32 58,89 61,07 60,76
20/11/2024 1.292.884 0,89% 58,46 58,11 59,02 58,76
19/11/2024 1.309.917 2,19% 56,75 56,27 58,40 58,24
18/11/2024 1.068.492 3,22% 55,42 55,31 57,05 56,99
15/11/2024 1.550.391 -3,83% 57,38 55,18 57,38 55,21
14/11/2024 722.662 -0,43% 57,59 57,12 57,83 57,41
13/11/2024 811.913 0,93% 57,37 57,37 57,99 57,66
12/11/2024 845.543 -2,38% 58,00 57,00 58,39 57,13
11/11/2024 886.797 0,33% 59,02 58,32 59,25 58,52
08/11/2024 1.479.003 -0,53% 58,87 58,16 59,54 58,33
07/11/2024 1.415.904 -5,02% 58,42 57,30 58,99 58,64
06/11/2024 1.654.914 -0,02% 63,42 60,79 63,42 61,74
05/11/2024 617.002 0,88% 61,07 60,82 61,93 61,75
04/11/2024 650.704 0,58% 61,20 60,75 61,625 61,21
01/11/2024 695.735 -0,10% 60,81 60,53 61,35 60,86
31/10/2024 1.208.024 -1,06% 61,69 60,92 61,925 60,92
30/10/2024 913.522 1,28% 61,01 61,01 62,38 61,57
29/10/2024 764.683 -0,56% 60,91 60,71 61,36 60,79
28/10/2024 1.015.558 1,29% 60,87 60,37 61,25 61,13
25/10/2024 860.336 -0,71% 60,95 60,33 61,20 60,35
24/10/2024 1.043.061 -0,02% 61,20 60,43 61,20 60,78
23/10/2024 817.960 2,82% 59,49 59,33 60,88 60,79
22/10/2024 525.395 -0,22% 58,96 58,33 59,20 59,12
21/10/2024 760.764 -0,27% 59,47 58,56 59,47 59,25
18/10/2024 769.163 0,78% 59,50 58,935 59,67 59,41
17/10/2024 757.502 0,00% 58,74 58,375 59,10 58,95
16/10/2024 683.283 2,88% 58,26 57,955 59,03 58,95
15/10/2024 820.855 -0,80% 57,62 57,13 57,75 57,30
14/10/2024 706.693 1,62% 56,60 56,60 57,82 57,76
11/10/2024 1.506.260 0,51% 56,65 56,65 57,49 56,84
10/10/2024 591.454 0,09% 56,02 55,65 56,61 56,55
09/10/2024 722.604 -0,69% 56,80 56,48 57,24 56,50
08/10/2024 782.608 -0,99% 57,10 56,57 57,27 56,89
07/10/2024 570.540 -1,49% 58,03 57,24 58,07 57,46
04/10/2024 399.331 0,41% 58,61 58,12 58,73 58,33
03/10/2024 733.468 -0,94% 58,36 57,99 58,51 58,09
02/10/2024 807.442 1,12% 58,26 58,06 58,89 58,64
01/10/2024 1.008.357 -1,36% 58,20 57,95 58,81 57,99
30/09/2024 1.752.030 0,36% 58,67 58,10 58,80 58,79
27/09/2024 807.060 0,97% 58,38 58,38 59,07 58,58
26/09/2024 725.270 1,52% 57,56 57,38 58,19 58,02
25/09/2024 952.435 -1,21% 58,05 56,82 58,05 57,15
Ajuda

Pesquisa de títulos

Fale Connosco