Corteva Inc (CTVA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
10/01/2024	1.263.720	-0,99%	46,56	45,885	46,75	46,05
09/01/2024	1.432.588	-1,06%	46,89	46,04	47,235	46,51
08/01/2024	1.072.050	-0,68%	47,50	46,28	47,50	47,01
05/01/2024	1.104.904	-0,57%	48,15	46,9144	48,23	47,33
04/01/2024	1.029.807	-1,00%	48,24	47,41	48,4681	47,60
03/01/2024	1.325.079	-0,99%	47,83	47,7522	48,84	48,08
02/01/2024	1.499.436	1,34%	47,60	47,60	48,84	48,56
29/12/2023	745.256	-0,35%	47,91	47,52	48,23	47,92
28/12/2023	817.203	0,23%	47,95	47,6065	48,33	48,09
27/12/2023	810.000	-0,04%	47,525	47,30	48,33	47,98
26/12/2023	923.031	1,14%	47,63	47,30	48,12	48,00
22/12/2023	1.168.283	0,36%	46,90	46,79	47,70	47,46
21/12/2023	1.344.192	1,50%	47,71	46,00	47,875	47,29
20/12/2023	2.001.042	-2,65%	47,61	46,4625	48,175	46,59
19/12/2023	2.861.629	1,44%	46,97	46,415	48,175	47,86
18/12/2023	3.858.104	1,35%	46,55	46,415	47,39	47,18
15/12/2023	2.658.037	0,02%	45,915	45,915	47,52	46,55
14/12/2023	3.694.079	3,21%	44,89	44,71	47,52	46,54
13/12/2023	3.128.200	1,63%	45,57	44,71	45,73	45,54
12/12/2023	979.552	-2,16%	45,66	44,75	45,66	44,81
11/12/2023	1.923.198	1,44%	45,30	45,27	45,895	45,80
08/12/2023	1.902.149	1,46%	44,62	44,50	45,32	45,15
07/12/2023	1.338.040	0,79%	44,12	44,12	44,69	44,50
06/12/2023	1.319.739	0,59%	44,09	44,00	44,59	44,15
05/12/2023	1.830.556	-2,94%	44,94	43,89	45,13	43,89
04/12/2023	1.772.703	-2,12%	45,90	45,175	46,20	45,22
01/12/2023	1.670.820	2,21%	45,36	45,12	46,42	46,20
30/11/2023	2.740.277	-0,33%	45,76	45,04	46,04	45,20
29/11/2023	970.621	0,00%	45,75	45,29	46,04	45,34
28/11/2023	1.454.076	-0,50%	45,65	45,31	46,28	45,50
27/11/2023	1.115.032	-2,01%	45,85	45,59	46,26	45,73
24/11/2023	540.707	1,79%	46,36	46,36	47,30	46,67
23/11/2023	928.192	-0,58%	45,99	45,49	46,46	46,36
22/11/2023	541.359	0,19%	46,02	45,50	46,46	46,36
21/11/2023	674.932	-1,26%	46,84	46,24	47,05	46,27
20/11/2023	1.798.853	-0,97%	47,06	46,62	47,315	46,86
17/11/2023	1.823.182	0,75%	47,30	46,3346	47,925	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%	45,39	45,49	47,24	46,73
14/11/2023	2.058.964	2,19%	43,39	43,22	46,99	46,28
13/11/2023	4.245.965	4,02%	43,46	43,22	45,35	45,29
10/11/2023	2.175.238	-2,16%	49,51	43,35	49,67	43,55
09/11/2023	3.454.541	-8,46%	49,35	44,295	49,67	44,51
08/11/2023	1.146.008	-1,28%	49,54	48,58	49,85	48,62
07/11/2023	1.291.357	-1,38%	50,16	49,13	50,2501	49,28
06/11/2023	1.273.525	-0,52%	50,48	49,73	50,48	49,97
03/11/2023	1.333.303	1,35%	47,94	47,92	50,65	50,23
02/11/2023	1.382.943	3,81%	48,14	47,43	49,59	49,56
01/11/2023	1.637.319	-0,83%	48,22	47,33	48,33	47,74
31/10/2023	1.426.940	-0,17%	48,19	47,33	48,33	48,14
30/10/2023	1.486.964	0,84%	47,82	47,53	48,33	48,22
27/10/2023	1.985.155	-1,52%	49,055	47,26	49,31	47,82
26/10/2023	1.257.299	0,17%	48,28	48,41	49,31	48,71
25/10/2023	904.433	0,45%	48,55	48,09	49,16	48,63
24/10/2023	1.271.530	-0,74%	47,47	47,45	49,29	48,41
23/10/2023	2.038.813	-2,97%	46,98	46,92	49,29	48,77
20/10/2023	852.063	-1,37%	51,33	50,26	51,92	50,26
19/10/2023	1.103.715	-0,53%	51,31	50,85	51,93	50,96
18/10/2023	1.495.622	-0,64%	49,89	49,89	51,93	51,23
17/10/2023	1.341.870	3,51%	49,98	49,375	51,58	51,56
16/10/2023	748.801	0,53%	49,55	49,375	50,035	49,81
13/10/2023	878.870	0,22%	50,125	49,06	50,19	49,55
12/10/2023	800.428	-0,88%	50,52	48,59	50,53	49,44
11/10/2023	1.879.552	-1,27%	50,73	48,59	51,19	49,88
10/10/2023	947.432	-0,14%	50,01	49,44	51,19	50,52
09/10/2023	1.185.193	1,09%	49,60	49,44	50,605	50,59
06/10/2023	831.196	0,44%	50,45	49,4375	50,525	50,05
05/10/2023	694.041	-1,26%	50,51	49,4375	51,005	49,83
04/10/2023	929.991	0,22%	49,62	49,41	51,00	50,45
03/10/2023	1.234.783	0,60%	50,93	49,41	50,94	50,34
02/10/2023	1.376.578	-2,16%	51,14	49,73	51,14	50,05
29/09/2023	932.808	0,49%	50,815	50,46	51,55	51,16
28/09/2023	1.552.750	0,32%	51,17	50,40	51,33	50,91
27/09/2023	1.107.048	-0,06%	50,96	50,40	51,42	50,75
26/09/2023	1.698.348	-0,94%	51,26	50,54	51,42	50,79
25/09/2023	1.400.945	-0,31%	51,42	50,69	51,42	51,27
22/09/2023	1.397.572	-0,21%	51,44	51,01	52,54	51,42
21/09/2023	1.456.092	-0,47%	52,75	51,04	52,99	51,53
20/09/2023	1.933.836	-1,45%	52,27	51,69	52,99	51,77
19/09/2023	2.101.124	1,29%	52,45	51,68	52,71	52,54
18/09/2023	1.179.878	-1,31%	52,55	51,68	52,71	51,87
15/09/2023	1.887.640	-0,11%	52,61	52,17	53,25	52,55
14/09/2023	1.693.277	1,18%	51,83	51,96	53,3978	52,61
13/09/2023	2.580.110	-1,22%	49,89	49,50	53,3978	51,99
12/09/2023	2.814.030	3,61%	49,76	49,50	51,71	51,63
11/09/2023	1.453.433	0,48%	49,58	49,50	50,25	49,81
08/09/2023	1.232.605	0,06%	50,41	48,84	50,63	49,58
07/09/2023	3.701.932	-1,88%	50,85	48,84	51,01	49,56
06/09/2023	2.937.150	-0,92%	51,62	50,16	51,90	50,50
05/09/2023	2.150.133	-0,31%	51,61	50,95	51,90	50,96
01/09/2023	1.564.578	1,19%	51,26	50,45	51,40	51,11
31/08/2023	1.254.577	-1,17%	51,25	50,45	51,565	50,51
30/08/2023	1.451.277	-0,06%	51,73	50,79	51,73	51,10
29/08/2023	1.362.932	-0,61%	50,25	50,20	51,38	51,31
28/08/2023	1.925.212	2,00%	49,94	49,94	51,12	50,93
25/08/2023	2.926.370	0,58%	48,70	48,735	50,44	49,94
24/08/2023	1.630.489	1,24%	49,29	48,68	49,725	49,65
23/08/2023	1.748.473	-0,61%	50,02	48,68	50,12	49,08
22/08/2023	1.447.450	-0,72%	50,76	49,16	50,8729	49,38
21/08/2023	1.036.384	-1,10%	50,50	50,155	50,8729	50,21