Corteva Inc (CTVA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
09/02/2024	1.131.272	0,68%	52,98	52,88	53,91	53,60
08/02/2024	2.697.316	-1,54%	53,92	52,65	54,33	53,24
07/02/2024	2.928.870	3,80%	52,35	52,34	54,19	54,07
06/02/2024	1.862.617	0,56%	51,90	51,31	52,41	52,09
05/02/2024	2.120.030	-2,34%	52,50	51,655	52,50	51,80
02/02/2024	1.860.645	-1,89%	56,16	52,90	54,50	53,04
01/02/2024	5.422.857	18,87%	56,16	52,36	57,75	54,06
31/01/2024	2.378.985	-0,79%	45,875	45,46	46,35	45,47
30/01/2024	1.099.786	-0,22%	45,81	45,58	46,1464	45,83
29/01/2024	869.517	0,15%	45,81	45,32	45,94	45,93
26/01/2024	1.078.610	1,37%	45,75	45,255	45,94	45,86
25/01/2024	1.438.311	-0,37%	45,62	45,01	45,81	45,24
24/01/2024	1.100.256	-0,04%	45,31	44,9101	45,62	45,41
23/01/2024	1.289.165	1,02%	45,31	45,055	45,88	45,43
22/01/2024	2.427.842	-1,38%	45,31	44,80	45,55	44,97
19/01/2024	2.598.790	2,68%	44,17	44,01	45,64	45,60
18/01/2024	1.643.896	-0,96%	44,68	44,088	44,73	44,41
17/01/2024	2.038.025	-1,43%	45,00	44,68	45,63	44,84
16/01/2024	2.911.250	-1,35%	45,91	45,26	46,0525	45,49
15/01/2024	1.605.359	0,17%	46,26	45,84	46,55	46,11
12/01/2024	1.605.359	0,17%	46,26	45,84	46,55	46,11
11/01/2024	2.441.196	-0,04%	45,99	45,86	46,57	46,03
10/01/2024	1.263.720	-0,99%	45,99	45,885	46,3198	46,05
09/01/2024	1.432.588	-1,06%	46,56	46,04	46,75	46,51
08/01/2024	1.072.050	-0,68%	46,89	46,28	47,235	47,01
05/01/2024	1.104.904	-0,57%	47,61	46,92	47,76	47,33
04/01/2024	1.029.807	-1,00%	48,15	47,41	48,23	47,60
03/01/2024	1.325.079	-0,99%	47,83	47,8591	48,4681	48,08
02/01/2024	1.499.436	1,34%	47,83	47,77	48,84	48,56
29/12/2023	745.256	-0,35%	47,99	47,52	48,23	47,92
28/12/2023	817.203	0,23%	47,95	47,78	48,22	48,09
27/12/2023	810.000	-0,04%	47,525	47,6065	48,33	47,98
26/12/2023	923.031	1,14%	47,525	47,30	48,12	48,00
22/12/2023	1.168.283	0,36%	47,38	47,31	47,70	47,46
21/12/2023	1.344.192	1,50%	46,90	46,79	47,36	47,29
20/12/2023	2.001.042	-2,65%	47,61	46,4625	47,846	46,59
19/12/2023	2.861.629	1,44%	47,61	47,44	48,175	47,86
18/12/2023	3.858.104	1,35%	46,97	46,415	47,39	47,18
15/12/2023	2.658.037	0,02%	45,915	46,06	46,68	46,55
14/12/2023	3.694.079	3,21%	45,915	45,915	47,52	47,00
13/12/2023	3.128.200	1,63%	44,89	44,71	45,73	45,54
12/12/2023	2.149.669	-2,16%	45,57	44,73	45,551	44,81
11/12/2023	2.698.142	1,44%	45,31	45,2604	45,895	45,80
08/12/2023	2.252.776	1,46%	44,19	44,505	45,32	45,15
07/12/2023	2.499.189	0,79%	44,19	44,10	44,70	44,50
06/12/2023	1.283.351	0,59%	44,12	43,98	44,60	44,15
05/12/2023	1.921.669	-2,94%	45,42	43,89	45,1775	43,89
04/12/2023	1.657.137	-2,12%	45,42	45,17	46,215	45,22
01/12/2023	3.014.877	2,21%	45,42	45,10	46,42	46,20