Corteva Inc (CTVA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
30/12/2022	823.651	-0,34%	58,90	58,33	59,17	58,78
29/12/2022	623.969	0,60%	59,08	58,74	59,625	58,98
28/12/2022	754.807	-1,94%	59,65	58,49	59,9298	58,60
27/12/2022	587.030	0,63%	59,84	59,26	60,03	59,755
23/12/2022	181.894	0,88%	59,19	58,82	59,635	59,42
22/12/2022	1.029.198	-0,83%	59,125	57,96	59,24	58,90
21/12/2022	1.073.557	0,82%	59,19	58,42	59,90	59,37
20/12/2022	1.013.385	1,01%	58,57	58,31	59,41	58,89
19/12/2022	1.510.644	-2,48%	60,05	58,015	60,29	58,2991
16/12/2022	1.390.075	-0,78%	59,745	59,00	59,98	59,76
15/12/2022	1.117.389	-2,43%	61,35	59,92	61,35	60,20
14/12/2022	964.504	-1,44%	62,80	61,41	63,02	61,7385
13/12/2022	763.086	0,58%	63,40	62,37	63,625	62,65
12/12/2022	1.422.264	-1,11%	63,05	61,6201	63,28	62,29
09/12/2022	898.740	-1,18%	63,53	62,63	64,00	62,99
08/12/2022	637.905	-0,03%	64,315	63,49	64,62	63,74
07/12/2022	907.968	0,17%	63,51	63,20	64,32	63,765
06/12/2022	3.860.034	-1,12%	64,645	63,17	65,40	63,64
05/12/2022	3.941.246	-4,35%	66,65	64,045	67,09	64,36
02/12/2022	2.876.311	1,57%	66,31	65,83	67,55	67,29
01/12/2022	2.338.547	-1,39%	67,39	65,84	67,32	66,23
30/11/2022	3.211.018	2,43%	65,74	64,804	67,15	67,16
29/11/2022	2.439.487	1,02%	65,03	65,01	65,88	65,59
28/11/2022	3.371.789	-2,14%	65,69	64,65	65,665	64,909
25/11/2022	1.155.157	1,31%	65,99	65,61	66,325	66,66
24/11/2022	2.469.640	-0,48%	65,95	65,32	66,26	65,77
23/11/2022	2.469.640	-0,48%	65,95	65,32	66,26	65,77
22/11/2022	2.982.677	1,43%	65,93	65,41	69,15	66,08
21/11/2022	5.568.104	-0,02%	65,05	64,05	65,72	65,19
18/11/2022	4.113.059	-0,35%	65,64	64,78	65,94	65,20
17/11/2022	5.098.341	0,21%	64,55	63,76	65,64	65,485
16/11/2022	4.264.648	-1,96%	66,36	65,06	66,55	65,4124
15/11/2022	4.270.861	0,13%	66,73	64,82	67,05	66,818
14/11/2022	1.127.604	3,10%	64,94	64,87	67,66	66,78
11/11/2022	2.148.539	-3,63%	67,94	64,2952	68,10	64,77
10/11/2022	1.820.640	0,54%	66,90	66,53	68,03	67,26
09/11/2022	1.500.133	-0,41%	66,90	66,735	67,8647	66,915
08/11/2022	1.081.202	1,92%	65,13	65,88	67,52	67,305
07/11/2022	1.559.210	0,96%	65,13	65,26	67,02	66,00
04/11/2022	2.197.843	-2,54%	66,27	63,97	67,27	65,28
03/11/2022	2.228.716	-0,01%	66,27	65,73	67,64	66,905
02/11/2022	1.475.349	-0,33%	66,27	66,845	68,42	66,89
01/11/2022	1.281.469	2,70%	66,27	65,805	67,20	67,105
31/10/2022	1.197.046	-1,00%	66,27	64,91	66,50	65,36
28/10/2022	1.267.930	0,06%	66,27	65,2525	66,47	66,01
27/10/2022	1.619.190	0,18%	66,27	65,81	66,67	65,99
26/10/2022	3.132.636	1,39%	65,50	64,71	66,27	65,865
25/10/2022	2.421.864	2,57%	63,10	62,99	65,01	64,99
24/10/2022	1.326.752	0,72%	63,05	62,69	63,77	63,33
21/10/2022	696.133	1,50%	61,96	61,38	63,035	62,86
20/10/2022	1.194.848	0,25%	62,39	61,37	62,74	61,955
19/10/2022	829.109	0,29%	61,35	61,19	62,23	61,80
18/10/2022	871.602	2,07%	61,71	60,84	62,39	61,61
17/10/2022	1.036.122	2,72%	59,90	59,85	60,945	60,33
14/10/2022	1.778.448	-8,01%	63,13	58,60	63,065	57,91
13/10/2022	1.146.655	3,55%	60,01	59,93	63,235	62,95
12/10/2022	771.296	0,03%	60,81	60,17	61,065	60,78