BiG | O banco que entende os seus valores.

Corteva Inc (CTVA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
27/11/2024	996.111	-1,19%	63,36	62,37	64,00	62,50
26/11/2024	1.126.266	-1,37%	63,48	62,79	63,85	63,25
25/11/2024	2.606.723	4,74%	62,00	61,80	64,20	64,13
22/11/2024	845.389	0,77%	60,48	60,09	61,26	61,23
21/11/2024	1.142.292	3,40%	59,32	58,89	61,07	60,76
20/11/2024	1.292.884	0,89%	58,46	58,11	59,02	58,76
19/11/2024	1.309.917	2,19%	56,75	56,27	58,40	58,24
18/11/2024	1.068.492	3,22%	55,42	55,31	57,05	56,99
15/11/2024	1.550.391	-3,83%	57,38	55,18	57,38	55,21
14/11/2024	722.662	-0,43%	57,59	57,12	57,83	57,41
13/11/2024	811.913	0,93%	57,37	57,37	57,99	57,66
12/11/2024	845.543	-2,38%	58,00	57,00	58,39	57,13
11/11/2024	886.797	0,33%	59,02	58,32	59,25	58,52
08/11/2024	1.479.003	-0,53%	58,87	58,16	59,54	58,33
07/11/2024	1.415.904	-5,02%	58,42	57,30	58,99	58,64
06/11/2024	1.654.914	-0,02%	63,42	60,79	63,42	61,74
05/11/2024	617.002	0,88%	61,07	60,82	61,93	61,75
04/11/2024	650.704	0,58%	61,20	60,75	61,625	61,21
01/11/2024	695.735	-0,10%	60,81	60,53	61,35	60,86
31/10/2024	1.208.024	-1,06%	61,69	60,92	61,925	60,92
30/10/2024	913.522	1,28%	61,01	61,01	62,38	61,57
29/10/2024	764.683	-0,56%	60,91	60,71	61,36	60,79
28/10/2024	1.015.558	1,29%	60,87	60,37	61,25	61,13
25/10/2024	860.336	-0,71%	60,95	60,33	61,20	60,35
24/10/2024	1.043.061	-0,02%	61,20	60,43	61,20	60,78
23/10/2024	817.960	2,82%	59,49	59,33	60,88	60,79
22/10/2024	525.395	-0,22%	58,96	58,33	59,20	59,12
21/10/2024	760.764	-0,27%	59,47	58,56	59,47	59,25
18/10/2024	769.163	0,78%	59,50	58,935	59,67	59,41
17/10/2024	757.502	0,00%	58,74	58,375	59,10	58,95
16/10/2024	683.283	2,88%	58,26	57,955	59,03	58,95
15/10/2024	820.855	-0,80%	57,62	57,13	57,75	57,30
14/10/2024	706.693	1,62%	56,60	56,60	57,82	57,76
11/10/2024	1.506.260	0,51%	56,65	56,65	57,49	56,84
10/10/2024	591.454	0,09%	56,02	55,65	56,61	56,55
09/10/2024	722.604	-0,69%	56,80	56,48	57,24	56,50
08/10/2024	782.608	-0,99%	57,10	56,57	57,27	56,89
07/10/2024	570.540	-1,49%	58,03	57,24	58,07	57,46
04/10/2024	399.331	0,41%	58,61	58,12	58,73	58,33
03/10/2024	733.468	-0,94%	58,36	57,99	58,51	58,09
02/10/2024	807.442	1,12%	58,26	58,06	58,89	58,64
01/10/2024	1.008.357	-1,36%	58,20	57,95	58,81	57,99
30/09/2024	1.752.030	0,36%	58,67	58,10	58,80	58,79
27/09/2024	807.060	0,97%	58,38	58,38	59,07	58,58
26/09/2024	725.270	1,52%	57,56	57,38	58,19	58,02
25/09/2024	952.435	-1,21%	58,05	56,82	58,05	57,15
24/09/2024	1.202.630	-0,26%	58,23	55,75	58,47	57,85
23/09/2024	936.734	0,73%	57,73	57,59	58,14	58,00
20/09/2024	3.829.637	-1,74%	58,05	57,02	58,05	57,58
19/09/2024	1.054.948	2,02%	58,28	57,85	58,91	58,60
18/09/2024	956.010	0,70%	56,93	56,92	57,90	57,44
17/09/2024	647.488	1,37%	56,53	56,53	57,13	57,04
16/09/2024	625.678	-0,64%	57,00	55,80	57,13	56,27
13/09/2024	697.050	1,67%	56,00	56,00	56,705	56,63
12/09/2024	937.157	1,00%	55,18	55,04	55,72	55,70
11/09/2024	906.291	-0,42%	55,26	53,93	55,26	55,15
10/09/2024	740.338	-0,75%	55,75	55,055	55,75	55,38
09/09/2024	942.882	0,85%	55,71	55,24	56,26	55,80
06/09/2024	1.347.238	0,40%	54,88	54,88	55,66	55,33
05/09/2024	1.193.998	-0,70%	56,00	54,97	56,26	55,11
04/09/2024	878.197	-0,13%	55,82	55,195	56,07	55,50
03/09/2024	1.007.938	-3,02%	56,25	55,35	56,54	55,57
30/08/2024	1.798.902	0,53%	57,10	56,71	57,51	57,30
29/08/2024	892.510	1,79%	56,50	55,94	57,40	57,00
28/08/2024	676.775	0,79%	55,52	55,09	56,04	56,00
27/08/2024	746.899	-0,16%	55,48	54,96	55,65	55,56
26/08/2024	798.933	0,13%	55,81	55,39	56,23	55,65
23/08/2024	745.674	1,89%	55,00	54,78	55,635	55,58
22/08/2024	703.551	0,50%	54,23	53,99	54,56	54,55
21/08/2024	621.048	1,27%	53,87	53,75	54,42	54,28
20/08/2024	761.747	-1,31%	54,01	53,53	54,15	53,60
19/08/2024	859.537	0,95%	54,00	53,83	54,63	54,31
16/08/2024	1.157.601	1,97%	52,78	52,78	53,92	53,80
15/08/2024	808.412	1,48%	52,67	52,39	52,91	52,76
14/08/2024	762.853	0,50%	51,87	51,26	52,07	51,99
13/08/2024	873.285	1,00%	51,34	51,12	52,03	51,73
12/08/2024	591.365	-0,66%	51,53	51,13	51,72	51,22