Corteva Inc (CTVA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
20-07-2023	926.565	0,80%	56,61	56,18	56,965	56,64
19-07-2023	2.313.094	1,91%	54,19	54,925	56,45	56,15
18-07-2023	2.289.717	0,92%	54,19	54,925	55,6085	55,09
17-07-2023	1.297.753	0,62%	54,19	54,1612	54,91	54,585
14-07-2023	1.335.036	-0,62%	54,73	53,81	54,71	54,27
13-07-2023	1.648.658	1,09%	53,98	53,7593	54,67	54,62
12-07-2023	1.792.453	-0,90%	54,76	53,88	54,94	54,03
11-07-2023	1.719.840	0,74%	55,89	53,50	54,525	54,49
10-07-2023	4.853.746	-5,57%	55,89	53,12	56,1499	54,11
07-07-2023	1.115.573	1,19%	56,25	56,435	57,545	57,295
06-07-2023	1.426.928	0,14%	56,15	55,955	56,76	56,63
05-07-2023	2.175.564	-2,50%	57,065	56,31	57,305	56,55
04-07-2023	960.569	1,66%	57,655	57,565	58,31	58,25
03-07-2023	960.569	1,66%	57,655	57,565	58,31	58,25
30-06-2023	2.343.190	-0,70%	57,85	56,61	57,845	57,297
29-06-2023	930.060	1,35%	56,94	56,65	57,73	57,71
28-06-2023	1.177.799	-0,66%	57,60	56,335	57,64	56,95
27-06-2023	1.706.987	-1,17%	57,84	56,41	57,95	57,33
26-06-2023	666.313	1,37%	57,53	57,39	58,25	58,015
23-06-2023	1.321.537	-1,14%	57,49	56,96	57,88	57,23
22-06-2023	693.107	-1,14%	58,40	57,71	58,455	57,90
21-06-2023	1.680.649	3,63%	56,81	56,105	58,81	58,59
20-06-2023	1.187.784	-1,20%	57,80	56,231	56,97	56,545
19-06-2023	1.244.881	-0,62%	57,80	56,775	57,87	57,32
16-06-2023	1.244.881	-0,62%	57,80	56,775	57,87	57,32
15-06-2023	1.037.031	1,16%	56,99	57,14	57,99	57,69
14-06-2023	623.041	-1,16%	57,98	56,855	58,067	57,03
13-06-2023	790.705	1,21%	57,16	57,17	58,01	57,69
12-06-2023	1.329.738	1,01%	56,46	56,08	57,29	57,01
09-06-2023	2.240.416	-2,40%	57,39	55,89	57,325	56,44
08-06-2023	1.044.285	-0,45%	58,18	57,31	58,18	57,83
07-06-2023	2.169.161	0,82%	57,78	57,66	58,56	58,09
06-06-2023	1.254.168	2,54%	55,77	55,76	57,84	57,63
05-06-2023	1.514.578	0,54%	55,875	55,871	56,93	56,22
02-06-2023	1.372.278	3,81%	55,35	54,87	56,12	55,91
01-06-2023	1.660.647	0,67%	53,46	52,76	53,855	53,85
31-05-2023	1.438.148	-0,36%	55,15	54,1819	55,07	53,49
30-05-2023	1.438.148	-0,36%	55,15	54,1819	55,07	54,97
29-05-2023	1.086.165	0,60%	55,17	54,97	55,78	55,18
26-05-2023	1.086.165	0,60%	55,17	54,97	55,78	55,18
25-05-2023	1.032.847	-0,74%	55,00	54,621	55,34	54,84
24-05-2023	783.851	-1,37%	56,10	55,055	56,17	55,26
23-05-2023	752.666	-1,46%	56,72	55,83	56,80	56,03
22-05-2023	811.399	-0,19%	57,50	56,55	57,37	56,86
19-05-2023	773.092	1,41%	56,52	56,36	57,327	56,98
18-05-2023	989.797	0,41%	55,65	54,87	56,26	56,19
17-05-2023	1.119.758	-1,79%	57,125	55,85	57,11	55,95
16-05-2023	842.443	-1,61%	57,54	56,88	57,73	56,97
15-05-2023	865.516	1,61%	57,27	56,9525	57,975	57,94
12-05-2023	741.461	0,30%	57,075	56,395	57,38	57,00
11-05-2023	690.688	-1,30%	56,89	56,435	57,15	56,82
10-05-2023	823.447	0,82%	57,83	56,40	57,8316	57,57
09-05-2023	776.765	-0,87%	57,12	56,645	57,34	57,09
08-05-2023	998.060	-1,15%	58,93	57,54	59,0283	57,58
05-05-2023	1.381.950	2,41%	57,74	57,55	58,885	58,25
04-05-2023	1.803.875	-5,20%	59,25	56,84	60,50	56,88