Corteva Inc (CTVA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
18/08/2023	2.733.828	0,65%	50,09	49,9497	51,00	50,76
17/08/2023	1.884.734	0,78%	50,57	49,9497	51,00	50,43
16/08/2023	1.668.639	0,49%	51,42	50,005	51,40	50,01
15/08/2023	2.784.419	-2,62%	51,905	50,14	52,07	50,65
14/08/2023	1.066.882	-0,77%	52,01	51,51	52,03	52,00
11/08/2023	1.459.880	0,40%	53,645	51,97	53,675	52,41
10/08/2023	2.305.583	-2,16%	55,095	52,09	55,095	52,21
09/08/2023	1.720.082	-1,48%	54,05	53,26	54,84	53,37
08/08/2023	1.408.263	-0,73%	54,10	53,91	56,02	54,18
07/08/2023	2.012.972	-2,61%	57,00	54,39	57,00	54,57
04/08/2023	3.050.696	0,59%	55,58	54,60	57,48	56,02
03/08/2023	2.142.111	-0,43%	55,41	55,14	56,4199	55,69
02/08/2023	1.451.448	-0,05%	56,18	55,11	56,4199	55,90
01/08/2023	1.191.461	-0,85%	56,17	55,72	56,48	55,94
31/07/2023	902.733	0,52%	56,14	56,02	56,48	56,43
28/07/2023	1.256.675	0,99%	55,89	55,45	56,31	56,14
27/07/2023	1.327.710	-0,34%	56,19	55,45	56,9985	55,59
26/07/2023	1.290.291	-0,80%	56,61	55,46	56,61	55,79
25/07/2023	1.307.058	-0,85%	56,375	55,83	56,92	56,23
24/07/2023	1.265.655	0,62%	56,6385	56,08	56,92	56,70
21/07/2023	775.177	-0,46%	56,61	56,18	56,965	56,35
20/07/2023	926.565	0,80%	55,40	55,50	56,965	56,62
19/07/2023	2.313.094	1,91%	55,40	54,925	56,45	56,19
18/07/2023	2.289.717	0,92%	54,19	54,16	55,6085	55,10
17/07/2023	1.297.753	0,62%	55,1685	54,06	55,1685	54,59
14/07/2023	1.335.036	-0,62%	53,98	53,7593	54,84	54,25
13/07/2023	1.648.658	1,09%	54,76	53,7593	54,9555	54,61
12/07/2023	1.792.453	-0,90%	54,83	53,50	55,14	54,03
11/07/2023	1.719.840	0,74%	55,89	53,12	56,1499	54,52
10/07/2023	4.853.746	-5,57%	55,79	53,12	56,1499	54,09
07/07/2023	1.115.573	1,19%	56,15	55,955	57,545	57,30
06/07/2023	1.426.928	0,14%	57,065	55,955	57,305	56,62
05/07/2023	2.175.564	-2,50%	57,90	56,31	57,90	56,55
04/07/2023	960.569	1,66%	57,655	57,565	58,31	58,00
03/07/2023	960.569	1,66%	57,71	57,50	58,31	57,99
30/06/2023	2.343.190	-0,70%	56,94	56,61	58,10	57,30
29/06/2023	930.060	1,35%	57,60	56,335	57,73	57,70
28/06/2023	1.177.799	-0,66%	57,84	56,335	58,02	56,94
27/06/2023	1.706.987	-1,17%	57,53	56,41	58,25	57,33
26/06/2023	666.313	1,37%	57,23	57,23	58,25	58,01
23/06/2023	1.321.537	-1,14%	58,40	56,96	58,455	57,23
22/06/2023	693.107	-1,14%	56,40	56,105	58,81	57,89
21/06/2023	1.680.649	3,63%	56,81	56,105	58,81	58,57
20/06/2023	1.187.784	-1,20%	57,23	56,231	57,23	56,54
16/06/2023	1.244.881	-0,62%	56,99	56,775	58,09	57,23
15/06/2023	1.037.031	1,16%	57,98	56,82	58,067	57,68
14/06/2023	623.041	-1,16%	57,16	56,855	58,067	57,03
13/06/2023	790.705	1,21%	56,46	56,08	58,01	57,70
12/06/2023	1.329.738	1,01%	56,44	56,08	57,29	57,00
09/06/2023	2.240.416	-2,40%	58,18	55,89	58,18	56,44
08/06/2023	1.044.285	-0,45%	57,78	57,31	58,56	57,83
07/06/2023	2.169.161	0,82%	55,77	55,76	58,56	58,09
06/06/2023	1.254.168	2,54%	55,875	55,50	57,84	57,62
05/06/2023	1.514.578	0,54%	55,76	55,76	56,93	56,20
02/06/2023	1.372.278	3,81%	53,46	52,76	56,12	55,92
01/06/2023	1.660.647	0,67%	54,56	52,76	54,64	53,86
30/05/2023	1.438.148	-0,36%	54,40	53,49	55,70	53,49
26/05/2023	1.086.165	0,60%	55,00	54,621	55,78	55,17
25/05/2023	1.032.847	-0,74%	56,10	54,621	56,17	54,85
24/05/2023	783.851	-1,37%	56,72	55,055	56,80	55,25
23/05/2023	752.666	-1,46%	57,50	55,83	57,37	56,03
22/05/2023	811.399	-0,19%	57,71	56,55	57,71	56,86
19/05/2023	773.092	1,41%	55,65	54,87	57,327	56,97
18/05/2023	989.797	0,41%	57,125	54,87	57,11	56,19
17/05/2023	1.119.758	-1,79%	57,54	55,85	57,73	55,96
16/05/2023	842.443	-1,61%	57,27	56,88	58,00	56,97
15/05/2023	865.516	1,61%	57,3985	56,9525	57,975	57,90
12/05/2023	741.461	0,30%	56,89	56,395	57,38	57,02
11/05/2023	690.688	-1,30%	57,83	56,40	57,8316	56,83
10/05/2023	823.447	0,82%	57,12	56,40	57,86	57,57
09/05/2023	776.765	-0,87%	58,93	56,645	59,0283	57,10
08/05/2023	998.060	-1,15%	58,84	57,54	59,0283	57,59
05/05/2023	1.381.950	2,41%	59,25	56,84	60,50	58,25
04/05/2023	1.803.875	-5,20%	60,80	56,84	61,07	56,88
03/05/2023	846.366	-1,04%	60,97	58,66	61,07	60,00
02/05/2023	985.320	-1,32%	61,12	58,66	61,865	60,64
01/05/2023	707.284	0,57%	61,32	61,00	61,865	61,46
28/04/2023	660.403	0,78%	60,025	59,76	61,34	61,12
27/04/2023	693.951	1,76%	60,10	59,21	60,735	60,67
26/04/2023	581.120	-1,47%	60,95	59,21	61,21	59,64
25/04/2023	750.519	-1,58%	61,64	60,38	61,9085	60,53
24/04/2023	597.035	0,03%	62,28	61,15	62,28	61,51
21/04/2023	575.746	-0,67%	61,58	61,14	62,28	61,48
20/04/2023	595.376	-0,56%	62,80	61,44	62,905	61,89
19/04/2023	669.042	-1,13%	62,965	62,10	63,06	62,25
18/04/2023	508.099	0,30%	62,24	62,085	63,06	62,97
17/04/2023	540.926	1,04%	62,58	62,085	62,82	62,77
14/04/2023	537.583	-0,97%	62,02	61,69	63,80	62,13
13/04/2023	870.802	1,55%	61,31	60,8015	62,869	62,72
12/04/2023	1.210.488	1,41%	60,31	60,08	62,21	61,79
11/04/2023	821.043	1,06%	59,91	59,74	61,116	60,93
10/04/2023	641.837	0,80%	59,80	59,66	60,70	60,29
06/04/2023	1.228.910	-1,48%	60,51	59,095	60,855	59,80
05/04/2023	1.075.726	0,55%	60,54	59,915	60,855	60,72
04/04/2023	1.268.130	-0,97%	60,49	59,915	61,07	60,40
03/04/2023	1.266.537	1,15%	60,31	60,31	61,0788	61,00
31/03/2023	891.109	0,58%	60,73	59,56	60,73	60,31