Corteva Inc (CTVA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
03/05/2023	846.366	-1,04%	60,80	59,945	61,07	60,01
02/05/2023	985.320	-1,32%	60,97	58,66	61,00	60,65
01/05/2023	707.284	0,57%	61,12	61,00	61,865	61,47
28/04/2023	660.403	0,78%	60,56	60,545	61,34	61,14
27/04/2023	693.951	1,76%	60,025	59,76	60,735	60,6889
26/04/2023	581.120	-1,47%	60,10	59,21	60,33	59,64
25/04/2023	750.519	-1,58%	60,95	60,38	61,21	60,54
24/04/2023	597.035	0,03%	61,64	61,335	61,83	61,50
21/04/2023	575.746	-0,67%	61,92	61,14	62,05	61,475
20/04/2023	595.376	-0,56%	61,58	61,44	62,0125	61,90
19/04/2023	669.042	-1,13%	62,80	62,10	62,905	62,26
18/04/2023	508.099	0,30%	62,965	62,54	63,06	62,96
17/04/2023	540.926	1,04%	62,24	62,085	62,82	62,775
14/04/2023	537.583	-0,97%	62,895	61,83	63,365	62,11
13/04/2023	870.802	1,55%	62,02	61,69	62,869	62,75
12/04/2023	1.210.488	1,41%	61,31	61,09	62,21	61,79
11/04/2023	821.043	1,06%	60,31	60,08	61,115	60,93
10/04/2023	641.837	0,80%	59,91	59,74	60,70	60,28
06/04/2023	1.228.910	-1,48%	60,44	59,095	60,48	59,82
05/04/2023	1.075.726	0,55%	60,51	60,02	60,855	60,73
04/04/2023	1.268.130	-0,97%	60,54	59,915	60,64	60,41
03/04/2023	1.266.537	1,15%	60,49	60,365	61,07	61,005
31/03/2023	891.109	0,58%	60,24	59,84	60,4325	60,30
30/03/2023	1.339.482	0,02%	60,73	59,56	60,73	59,95
29/03/2023	1.858.327	3,15%	58,42	58,60	60,00	59,93
28/03/2023	742.792	0,71%	57,73	57,82	58,5975	58,11
27/03/2023	1.325.940	1,53%	57,62	57,13	58,36	57,71
24/03/2023	855.955	0,05%	56,47	55,91	57,13	56,84
23/03/2023	908.094	-1,13%	57,44	56,52	58,02	56,79
22/03/2023	743.828	-1,82%	58,46	57,43	58,66	57,445
21/03/2023	861.716	1,55%	58,48	58,11	58,94	58,51
20/03/2023	1.799.851	1,84%	57,03	57,035	57,89	57,65
17/03/2023	2.952.269	-0,69%	56,75	56,11	57,12	56,57
16/03/2023	2.244.728	0,21%	56,37	55,81	57,17	56,97
15/03/2023	1.609.282	-3,51%	57,45	56,14	57,77	56,85
14/03/2023	1.546.583	0,50%	59,38	58,185	60,0325	58,915
13/03/2023	1.160.300	-0,46%	58,22	57,575	59,33	58,62
10/03/2023	1.035.078	-1,72%	59,60	58,41	59,79	58,89
09/03/2023	1.018.690	-3,65%	62,28	59,91	62,41	59,93
08/03/2023	2.401.922	-1,22%	63,09	61,54	62,98	62,20
07/03/2023	1.559.950	-0,44%	62,87	61,8301	63,01	62,97
06/03/2023	1.616.168	-0,69%	63,42	62,80	64,035	63,26
03/03/2023	1.094.764	0,28%	63,18	62,91	63,74	63,73
02/03/2023	1.126.383	2,26%	62,48	62,04	63,595	63,555
01/03/2023	1.129.673	-0,21%	61,99	62,09	63,00	62,16
28/02/2023	1.388.185	0,07%	62,10	61,43	62,42	62,00
27/02/2023	1.729.876	0,70%	61,69	61,28	62,42	62,11
24/02/2023	1.245.662	-0,53%	61,17	60,46	61,83	61,67
23/02/2023	1.960.689	0,10%	62,12	61,055	62,5725	62,00
22/02/2023	2.908.376	3,14%	60,25	59,62	62,00	61,945
21/02/2023	1.388.868	-2,85%	61,88	60,015	62,18	60,05
20/02/2023	1.368.649	-1,50%	62,46	61,51	62,93	61,81
17/02/2023	1.368.649	-1,50%	62,46	61,51	62,93	61,81
16/02/2023	952.195	0,63%	61,80	61,7207	63,10	62,50
15/02/2023	1.185.395	-0,13%	61,63	61,54	62,27	62,10
14/02/2023	1.344.899	-0,50%	62,04	61,655	62,79	62,16
13/02/2023	1.616.982	-3,12%	64,10	62,31	64,1392	62,46
10/02/2023	2.273.978	2,99%	62,69	62,86	64,98	64,47
09/02/2023	1.707.582	1,16%	63,43	62,27	63,79	62,60
08/02/2023	1.712.058	1,94%	60,46	60,44	62,03	61,89
07/02/2023	2.252.049	0,05%	60,55	59,85	60,94	60,73
06/02/2023	2.284.460	-1,29%	61,13	60,24	61,40	60,705
03/02/2023	2.331.612	-0,81%	61,365	61,10	61,88	61,50
02/02/2023	5.028.994	-3,85%	62,34	61,06	62,98	62,00
01/02/2023	1.824.104	0,16%	63,92	63,91	65,20	64,55
31/01/2023	1.642.841	3,09%	62,52	62,48	64,47	64,46
30/01/2023	1.235.123	-2,04%	63,32	62,19	63,96	62,53
27/01/2023	1.681.497	1,11%	62,84	62,68	64,085	63,83
26/01/2023	1.533.092	0,00%	63,50	62,57	63,645	63,13
25/01/2023	784.096	1,00%	62,00	61,42	63,145	63,135
24/01/2023	775.763	0,99%	61,88	61,20	62,55	62,51
23/01/2023	791.723	-0,71%	62,37	61,565	62,47	61,92
20/01/2023	843.450	1,90%	62,32	61,65	62,99	63,40
19/01/2023	1.083.299	1,14%	61,46	61,16	62,36	62,21
18/01/2023	1.012.738	-1,91%	63,06	61,41	63,06	61,505
17/01/2023	1.134.199	-0,04%	62,72	62,65	63,545	62,695
16/01/2023	1.056.186	0,22%	62,50	61,8751	63,00	62,72
13/01/2023	1.056.186	0,22%	62,50	61,8751	63,00	62,72
12/01/2023	913.855	0,81%	62,18	61,71	62,8511	62,58
11/01/2023	1.166.147	0,55%	62,73	61,645	62,95	62,09
10/01/2023	696.639	1,06%	61,49	60,49	61,79	61,76
09/01/2023	954.365	0,17%	61,11	60,85	61,955	61,115
06/01/2023	1.276.364	3,34%	59,73	59,605	61,135	61,01
05/01/2023	1.207.311	-1,05%	59,36	58,91	59,69	59,065
04/01/2023	1.340.513	1,28%	59,05	58,725	59,80	59,6868
03/01/2023	936.304	0,26%	58,80	58,31	59,12	58,93
02/01/2023	823.651	-0,34%	58,90	58,33	59,17	58,78