Corteva Inc (CTVA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
20/09/2023	1.933.836	-1,45%	52,75	51,69	52,99	51,78
19/09/2023	2.101.124	1,29%	52,27	52,063	52,63	52,54
18/09/2023	1.179.878	-1,31%	52,61	51,68	52,71	51,86
15/09/2023	1.887.640	-0,11%	52,61	52,42	53,25	52,55
14/09/2023	1.693.277	1,18%	52,61	52,32	52,925	52,605
13/09/2023	2.580.110	-1,22%	51,83	51,96	53,3978	51,00
12/09/2023	2.814.030	3,61%	49,89	49,50	51,71	51,61
11/09/2023	1.453.433	0,48%	49,73	49,57	50,25	49,82
08/09/2023	1.232.605	0,06%	49,73	49,29	49,92	49,59
07/09/2023	3.701.932	-1,88%	50,41	48,84	50,61	49,55
06/09/2023	2.937.150	-0,92%	50,85	50,16	51,00	50,49
05/09/2023	2.150.133	-0,31%	51,62	50,96	51,90	50,95
04/09/2023	1.564.578	1,19%	50,99	50,87	51,40	51,11
01/09/2023	1.564.578	1,19%	50,99	50,87	51,40	51,11
31/08/2023	1.254.577	-1,17%	51,25	50,45	51,275	50,50
30/08/2023	1.451.277	-0,06%	50,25	51,045	51,565	51,28
29/08/2023	1.362.932	-0,61%	50,25	50,79	51,38	50,6215
28/08/2023	1.925.212	2,00%	50,25	50,20	51,12	50,94
25/08/2023	2.926.370	0,58%	49,88	49,6362	50,44	49,94
24/08/2023	1.630.489	1,24%	48,70	48,735	49,725	49,69
23/08/2023	1.748.473	-0,61%	49,29	48,68	49,27	49,08
22/08/2023	1.447.450	-0,72%	50,02	49,16	50,12	49,85
21/08/2023	1.036.384	-1,10%	50,76	50,155	50,8729	50,2001
18/08/2023	2.733.828	0,65%	50,07	50,04	51,00	50,76
17/08/2023	1.884.734	0,78%	50,09	49,9497	51,00	50,40
16/08/2023	1.668.639	0,49%	50,57	50,005	50,92	50,90
15/08/2023	2.784.419	-2,62%	51,42	50,14	51,40	50,64
14/08/2023	1.066.882	-0,77%	52,14	51,51	52,005	52,009
11/08/2023	1.459.880	0,40%	52,14	51,97	52,66	52,42
10/08/2023	2.305.583	-2,16%	53,645	52,09	53,675	52,22
09/08/2023	1.720.082	-1,48%	54,05	53,26	54,29	53,38
08/08/2023	1.408.263	-0,73%	54,05	53,91	54,84	54,17
07/08/2023	2.012.972	-2,61%	55,12	54,39	56,02	54,56
04/08/2023	3.050.696	0,59%	55,12	54,78	57,48	56,02
03/08/2023	2.142.111	-0,43%	55,58	55,14	56,245	55,66
02/08/2023	1.451.448	-0,05%	55,41	55,215	56,4199	55,91
01/08/2023	1.191.461	-0,85%	56,18	55,72	56,37	55,95
31/07/2023	902.733	0,52%	56,17	56,02	56,48	56,43
28/07/2023	1.256.675	0,99%	56,14	55,81	56,25	56,14
27/07/2023	1.327.710	-0,34%	55,89	55,45	56,31	55,60
26/07/2023	1.290.291	-0,80%	56,19	55,46	56,27	55,78
25/07/2023	1.307.058	-0,85%	56,61	55,83	56,61	56,22
24/07/2023	1.265.655	0,62%	56,375	56,08	56,92	56,70
21/07/2023	775.177	-0,46%	56,52	56,215	56,85	56,36