Corteva Inc (CTVA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
30-11-2023	2.740.277	-0,33%	45,42	45,04	45,5499	45,19
29-11-2023	1.575.507	0,00%	45,76	45,28	46,04	45,50
28-11-2023	1.964.243	-0,53%	45,65	45,3002	46,28	45,49
27-11-2023	1.253.190	-2,01%	46,04	45,59	46,265	45,73
24-11-2023	540.707	1,79%	46,49	46,47	47,30	47,19
23-11-2023	928.192	-0,39%	45,99	45,49	46,46	46,09
22-11-2023	905.200	0,20%	45,99	45,49	46,46	46,36
21-11-2023	1.339.607	-1,26%	46,99	46,24	47,0363	46,27
20-11-2023	1.798.853	-0,97%	47,08	46,63	47,29	46,86
17-11-2023	1.823.182	0,75%	47,27	46,805	47,59	47,32
16-11-2023	1.377.177	0,51%	46,505	46,3346	47,925	46,97
15-11-2023	1.242.590	0,97%	46,505	46,38	47,24	46,73
14-11-2023	2.058.964	2,19%	45,39	45,49	46,99	46,28
13-11-2023	4.245.965	4,02%	43,39	43,22	45,35	45,30
10-11-2023	2.175.238	-2,16%	49,51	43,35	44,66	43,55
09-11-2023	3.454.541	-8,46%	49,51	44,295	49,67	44,505
08-11-2023	1.146.008	-1,28%	49,35	48,58	49,555	48,65
07-11-2023	1.291.357	-1,38%	50,16	49,13	49,85	49,28
06-11-2023	1.273.525	-0,52%	50,16	49,73	50,2501	49,97
03-11-2023	1.333.303	1,35%	49,80	49,69	50,645	50,23
02-11-2023	1.382.943	3,81%	48,14	47,92	49,59	49,56
01-11-2023	1.637.319	-0,83%	48,14	47,43	48,30	47,74
31-10-2023	1.426.940	-0,17%	48,22	47,33	48,33	48,14
30-10-2023	1.486.964	0,84%	48,19	47,53	48,33	48,22
27-10-2023	1.982.870	-1,55%	47,60	47,26	48,18	47,955
26-10-2023	1.257.299	0,17%	49,055	48,63	49,31	48,71
25-10-2023	904.433	0,45%	48,55	48,41	49,16	48,63
24-10-2023	1.271.530	-0,74%	47,47	48,09	48,77	48,41
23-10-2023	2.038.813	-2,97%	47,47	47,45	49,29	48,77
20-10-2023	852.063	-1,37%	51,33	50,26	51,62	50,26
19-10-2023	1.103.715	-0,53%	51,31	50,85	51,92	50,96
18-10-2023	1.495.622	-0,64%	49,89	51,11	51,93	51,23
17-10-2023	1.341.870	3,51%	49,89	49,89	51,58	51,56
16-10-2023	748.801	0,53%	49,98	49,375	50,035	49,81
13-10-2023	878.870	0,22%	49,89	49,06	49,825	49,55
12-10-2023	800.428	-0,88%	50,125	49,135	50,1675	49,44
11-10-2023	1.879.552	-1,27%	50,52	48,59	50,435	49,88
10-10-2023	947.432	-0,14%	50,73	50,455	51,19	50,52
09-10-2023	1.185.193	1,09%	50,01	49,44	50,605	50,595
06-10-2023	831.196	0,44%	49,71	49,44	50,49	50,05
05-10-2023	694.041	-1,26%	50,51	49,4375	50,52	49,815
04-10-2023	929.991	0,22%	50,51	50,15	51,00	50,45
03-10-2023	1.234.783	0,60%	49,62	49,41	50,62	50,35
02-10-2023	1.376.578	-2,16%	50,93	49,73	50,94	50,055
29-09-2023	932.808	0,49%	51,25	50,92	51,55	51,16
28-09-2023	1.552.750	0,32%	51,17	50,46	51,225	50,91
27-09-2023	1.107.048	-0,06%	51,17	50,40	51,24	50,76
26-09-2023	1.698.348	-0,94%	50,96	50,54	51,42	50,79
25-09-2023	1.400.945	-0,31%	51,685	50,69	51,37	51,26
22-09-2023	1.397.572	-0,21%	51,685	51,235	51,789	51,42
21-09-2023	1.456.092	-0,47%	51,44	51,05	51,78	51,525