Corteva Inc (CTVA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/04/2025	881.792	0,91%	59,42	59,26	60,10	59,74
16/04/2025	1.768.801	-0,84%	59,63	58,92	60,24	59,20
15/04/2025	941.980	-0,98%	59,98	59,65	60,53	59,70
14/04/2025	746.755	1,70%	59,88	59,45	60,785	60,29
11/04/2025	855.529	2,31%	57,60	57,06	59,76	59,28
10/04/2025	1.310.541	-1,06%	57,73	56,15	58,35	57,94
09/04/2025	1.315.271	5,48%	54,82	54,60	59,05	58,56
08/04/2025	1.714.727	-0,09%	57,17	54,26	57,17	55,52
07/04/2025	1.956.486	-0,39%	55,22	53,40	58,72	55,57
04/04/2025	1.577.748	-8,99%	59,46	55,47	59,50	55,79
03/04/2025	805.712	-4,22%	62,16	61,18	62,49	61,30
02/04/2025	875.432	0,71%	63,05	63,04	64,03	64,00
01/04/2025	1.039.198	0,99%	63,02	62,38	63,74	63,55
31/03/2025	1.809.587	3,06%	61,30	60,96	63,21	62,93
28/03/2025	705.505	-2,21%	62,44	60,72	62,53	61,06
27/03/2025	1.203.667	-0,41%	62,70	62,23	63,10	62,44
26/03/2025	929.169	1,37%	62,07	62,055	62,99	62,70
25/03/2025	924.218	-0,35%	62,08	61,58	62,34	61,85
24/03/2025	728.069	0,57%	62,22	61,65	62,52	62,07
21/03/2025	4.452.386	-0,18%	61,48	61,17	61,94	61,72
20/03/2025	1.139.412	-1,01%	61,83	61,58	62,35	61,83
19/03/2025	941.509	1,43%	61,57	61,57	62,75	62,46
18/03/2025	1.040.664	0,00%	61,48	61,07	61,74	61,58
17/03/2025	931.208	2,94%	59,89	59,89	61,90	61,58
14/03/2025	1.057.268	2,10%	59,20	58,77	59,92	59,82
13/03/2025	1.049.922	-0,69%	58,49	58,11	59,19	58,59
12/03/2025	1.269.579	-1,62%	59,96	58,59	60,00	59,00
11/03/2025	1.140.717	-0,45%	60,24	59,67	60,50	59,97
10/03/2025	1.342.496	-0,53%	60,02	59,45	60,73	60,24
07/03/2025	1.561.268	-0,49%	60,59	60,00	61,20	60,56
06/03/2025	1.360.452	-0,49%	61,00	60,34	61,51	60,86
05/03/2025	1.261.045	2,27%	59,90	59,90	61,195	61,16
04/03/2025	1.562.963	-0,99%	60,32	59,05	60,51	59,80
03/03/2025	1.584.985	-4,10%	63,07	60,04	63,265	60,40
28/02/2025	1.489.274	0,25%	62,99	61,75	63,045	62,98
27/02/2025	1.494.548	0,03%	62,92	62,67	63,76	62,82
26/02/2025	1.202.149	-0,29%	63,13	62,185	63,13	62,80
25/02/2025	602.745	0,59%	62,83	62,53	63,21	62,98
24/02/2025	746.713	-0,24%	63,34	62,53	63,39	62,61
21/02/2025	725.727	-1,68%	63,64	62,535	63,66	62,76
20/02/2025	758.713	0,30%	63,77	63,20	63,91	63,83
19/02/2025	603.973	-1,27%	63,77	63,40	64,25	63,64
18/02/2025	823.625	0,78%	64,23	63,79	64,80	64,46
17/02/2025	1.220.166	0,00%	63,25	63,25	64,43	63,96
14/02/2025	1.220.166	1,75%	63,25	63,25	64,43	63,96
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