Corteva Inc (CTVA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	2.992.801	0,00%	54,24	53,53	54,52	53,94
28/06/2024	2.992.801	0,54%	54,24	53,53	54,52	53,94
27/06/2024	1.063.108	0,02%	53,62	53,28	53,83	53,65
26/06/2024	1.251.136	1,13%	53,00	52,79	53,74	53,64
25/06/2024	1.343.099	0,25%	52,55	52,31	53,08	53,04
24/06/2024	1.279.004	-0,02%	53,09	52,75	53,36	52,91
21/06/2024	5.935.592	1,05%	52,26	51,98	52,97	52,92
20/06/2024	1.408.511	0,93%	51,78	51,71	52,90	52,37
19/06/2024	1.086.404	0,00%	52,28	51,38	52,77	51,89
18/06/2024	1.086.404	1,39%	52,28	51,38	52,77	51,89
17/06/2024	1.179.908	1,68%	51,24	51,15	52,19	52,04
14/06/2024	733.241	-0,78%	51,58	50,48	51,765	51,18
13/06/2024	1.850.003	-0,69%	51,88	50,96	51,96	51,58
12/06/2024	1.614.681	0,58%	51,95	51,52	52,72	51,94
11/06/2024	4.338.540	-0,14%	51,29	50,01	52,44	51,64
10/06/2024	2.614.753	-2,25%	52,69	51,655	52,67	51,71
07/06/2024	1.570.604	-3,68%	53,94	52,72	54,67	52,90
06/06/2024	1.222.621	1,59%	53,92	53,89	55,005	54,92
05/06/2024	790.161	0,69%	53,64	53,47	54,085	54,07
04/06/2024	1.276.593	-3,09%	54,96	53,636	55,05	53,70
03/06/2024	966.676	-0,66%	55,845	54,94	56,00	55,57
31/05/2024	970.792	1,27%	55,24	54,985	56,02	55,94
30/05/2024	883.687	1,79%	54,52	54,37	55,26	55,24
29/05/2024	2.691.059	-2,50%	55,305	54,24	55,305	54,27
28/05/2024	1.021.364	0,27%	55,54	55,04	55,79	55,66
27/05/2024	644.962	0,00%	55,68	55,28	56,04	55,51
24/05/2024	644.962	-2,58%	55,68	55,28	56,04	55,51
23/05/2024	1.069.656	-2,48%	56,28	55,1914	57,11	55,57
22/05/2024	1.535.711	0,58%	56,28	56,31	57,11	56,98
21/05/2024	1.465.119	-0,16%	56,61	56,43	56,97	56,65
20/05/2024	1.183.499	0,51%	56,46	56,38	57,00	56,74
17/05/2024	2.010.956	0,80%	56,25	55,87	56,56	56,45
16/05/2024	2.349.021	-1,98%	57,07	55,89	57,14	56,00
15/05/2024	1.868.446	-0,75%	57,88	56,90	57,94	57,12
14/05/2024	1.854.760	0,44%	57,575	57,21	57,94	57,55
13/05/2024	990.696	-0,31%	57,78	57,29	58,44	57,30
10/05/2024	1.810.708	-0,61%	57,875	57,485	58,76	57,48
09/05/2024	2.034.229	1,78%	56,89	57,11	57,935	57,83
08/05/2024	2.220.161	-1,22%	57,34	56,84	57,641	56,82
07/05/2024	2.322.968	2,06%	57,78	56,26	57,89	57,52
06/05/2024	1.483.846	-1,40%	57,78	56,26	57,792	56,36
03/05/2024	1.514.130	0,32%	57,00	56,58	57,40	57,16
02/05/2024	2.897.928	5,70%	57,00	56,31	57,69	56,98
01/05/2024	1.314.189	-0,44%	54,23	53,65	54,72	53,8901
30/04/2024	838.140	-2,47%	55,02	54,11	55,15	54,13
29/04/2024	962.378	1,06%	55,18	54,99	55,495	55,50
26/04/2024	868.950	0,40%	54,32	54,37	55,195	54,92
25/04/2024	617.506	-0,13%	54,77	54,0601	54,935	54,70
24/04/2024	682.494	-0,74%	54,73	54,30	55,065	54,77
23/04/2024	1.227.351	-0,04%	54,85	54,67	55,57	55,18
22/04/2024	976.634	0,73%	54,95	54,41	55,46	55,20
19/04/2024	667.689	1,56%	54,22	53,96	54,81	54,80
18/04/2024	625.200	0,80%	53,77	53,62	54,165	53,96
17/04/2024	926.765	0,39%	53,67	53,49	54,34	53,53
16/04/2024	933.622	-0,65%	53,48	53,2189	53,76	53,32
15/04/2024	1.024.309	-0,17%	54,32	53,19	54,59	53,67
12/04/2024	1.465.878	-4,78%	54,71	53,645	55,67	53,76
11/04/2024	746.165	-1,23%	56,91	56,03	57,13	56,46
10/04/2024	905.068	-0,63%	56,61	56,24	57,44	57,16
09/04/2024	756.453	0,00%	57,73	56,84	57,85	57,52
08/04/2024	1.036.936	1,18%	56,76	56,86	57,52	57,52
05/04/2024	902.392	-0,18%	56,76	56,2633	57,0402	56,85
04/04/2024	964.498	-0,80%	57,89	56,92	58,15	56,95
03/04/2024	1.854.261	0,42%	57,37	57,095	57,64	57,41
02/04/2024	1.075.414	-0,88%	57,69	57,115	58,05	57,17
01/04/2024	1.178.098	0,02%	56,61	57,015	57,75	57,68
28/03/2024	1.497.273	1,18%	56,61	57,08	58,18	57,67
27/03/2024	1.061.436	1,24%	56,61	56,53	57,04	57,00
26/03/2024	1.468.735	1,20%	55,63	55,63	56,35	56,30
25/03/2024	828.952	1,02%	55,205	54,9383	55,655	55,63
22/03/2024	645.199	-1,27%	55,94	54,97	56,055	55,07
21/03/2024	889.250	0,09%	54,785	55,265	55,89	55,78
20/03/2024	1.203.773	1,94%	54,785	54,659	55,866	55,73
19/03/2024	1.086.876	-0,07%	54,655	54,34	55,015	54,67
18/03/2024	1.087.126	-0,69%	55,10	54,535	55,29	54,71
15/03/2024	1.115.515	-0,20%	55,16	54,84	55,68	55,09
14/03/2024	923.936	-0,18%	55,16	54,51	55,20	55,20
13/03/2024	1.092.838	0,35%	55,46	55,20	55,79	55,30
12/03/2024	1.201.832	0,04%	55,35	54,175	55,31	55,11
11/03/2024	2.158.476	0,75%	54,67	54,58	55,67	55,09
08/03/2024	1.553.624	0,35%	54,42	54,40	54,84	54,68
07/03/2024	739.197	0,85%	54,42	54,28	55,115	54,49
06/03/2024	998.770	0,17%	53,58	53,77	54,54	54,03
05/03/2024	1.345.773	0,62%	53,58	53,375	54,105	53,94
04/03/2024	965.928	-0,09%	53,51	53,36	53,988	53,61
01/03/2024	1.491.508	0,26%	54,415	53,55	54,34	53,66
29/02/2024	2.308.527	-1,58%	54,415	53,25	54,50	53,52
28/02/2024	1.251.001	-1,07%	54,72	54,17	55,0775	54,54
27/02/2024	772.269	0,57%	55,075	54,855	55,34	55,13
26/02/2024	931.026	-0,15%	54,63	54,50	55,195	54,82
23/02/2024	954.110	0,35%	54,05	54,49	55,11	54,90
22/02/2024	2.377.827	0,90%	54,05	53,92	54,87	54,71
21/02/2024	842.954	-0,26%	54,23	53,97	54,53	54,22
20/02/2024	899.404	-0,79%	54,48	53,95	54,68	54,365
19/02/2024	1.444.208	0,00%	54,64	54,54	55,28	54,80
16/02/2024	1.444.208	1,33%	54,64	54,54	55,28	54,80
15/02/2024	1.146.308	1,11%	54,42	54,42	55,4101	54,68
14/02/2024	1.278.461	0,84%	54,10	53,555	54,30	54,08
13/02/2024	1.273.897	-2,56%	54,52	53,3501	54,99	53,63
12/02/2024	1.362.663	2,69%	54,52	54,47	55,31	55,04