Corteva Inc (CTVA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
11/10/2022	715.053	-0,57%	61,05	60,26	61,73	60,70
10/10/2022	821.627	0,36%	60,80	60,76	61,76	61,05
07/10/2022	836.775	-0,77%	60,99	60,10	61,19	60,42
06/10/2022	954.355	-1,03%	61,67	60,75	61,96	60,885
05/10/2022	917.341	-0,45%	61,50	60,68	61,915	61,48
04/10/2022	1.096.094	4,38%	59,18	59,18	61,815	61,77
03/10/2022	1.162.081	3,53%	57,15	57,15	59,475	59,165
30/09/2022	1.115.676	0,05%	57,05	56,39	57,99	57,2399
29/09/2022	855.760	-1,99%	58,11	56,595	58,08	57,22
28/09/2022	1.349.847	1,90%	58,36	57,18	58,695	58,35
27/09/2022	756.150	-0,61%	58,36	56,90	58,58	57,26
26/09/2022	1.477.222	-0,47%	57,89	57,515	58,9677	57,65
23/09/2022	1.119.480	-3,07%	58,73	57,0911	58,78	57,9253
22/09/2022	1.051.876	0,86%	59,55	59,70	60,56	59,7418
21/09/2022	1.133.164	-3,55%	62,19	59,20	62,21	59,22
20/09/2022	1.039.423	-0,05%	60,81	60,23	61,569	61,39
19/09/2022	885.290	0,11%	60,39	60,50	61,66	61,42
16/09/2022	1.300.354	-1,23%	61,345	60,38	61,60	61,355
15/09/2022	2.268.958	-2,66%	63,82	61,965	63,98	62,11
14/09/2022	1.876.265	1,88%	62,88	62,76	64,294	63,83
13/09/2022	1.882.319	2,87%	61,17	61,09	63,82	63,89
12/09/2022	1.558.736	-0,62%	62,69	61,29	62,85	62,13
09/09/2022	828.499	0,77%	62,59	61,80	62,98	62,52
08/09/2022	1.481.591	0,36%	61,41	61,115	62,125	62,04
07/09/2022	731.038	2,49%	60,01	59,78	61,99	61,82
06/09/2022	856.351	-1,42%	61,72	60,03	61,74	60,37
05/09/2022	1.072.705	0,72%	61,35	61,00	62,21	61,25
02/09/2022	1.072.705	0,72%	61,35	61,00	62,21	61,25
01/09/2022	845.091	-1,01%	60,60	59,95	60,93	60,81
31/08/2022	1.207.382	-0,53%	61,60	61,20	62,21	61,44
30/08/2022	861.911	-0,23%	61,60	60,72	61,87	61,77
29/08/2022	891.546	-0,61%	61,60	61,36	62,47	61,94
26/08/2022	641.795	-1,43%	63,48	62,28	63,75	62,335
25/08/2022	1.036.179	2,23%	62,28	62,18	63,345	63,28
24/08/2022	980.854	0,19%	61,83	61,23	62,43	61,89
23/08/2022	775.502	1,20%	61,24	61,28	61,97	61,77
22/08/2022	478.088	-0,47%	60,73	60,60	61,34	61,045
19/08/2022	874.328	-1,59%	62,05	61,1504	62,1846	61,38
18/08/2022	824.434	0,79%	62,40	62,12	62,81	62,36
17/08/2022	636.675	-0,39%	61,73	61,22	61,90	61,86
16/08/2022	1.084.254	0,83%	61,49	61,68	62,32	62,1209
15/08/2022	993.611	-0,24%	61,49	60,47	61,82	61,61
12/08/2022	1.020.080	2,47%	60,31	60,14	61,7612	61,76
11/08/2022	694.915	0,53%	60,34	60,1345	61,05	60,26
10/08/2022	971.763	-2,01%	60,69	59,77	60,945	58,52
09/08/2022	1.286.746	1,05%	59,60	59,21	60,14	59,71
08/08/2022	1.784.068	2,00%	59,31	59,02	60,69	59,06
05/08/2022	2.597.310	4,85%	56,90	56,75	58,41	57,90
04/08/2022	1.086.614	-0,79%	55,56	54,70	55,74	55,26
03/08/2022	1.283.536	-0,07%	55,95	55,56	56,0999	55,70
02/08/2022	1.025.526	-2,04%	56,83	55,6903	56,94	55,74
01/08/2022	884.185	-1,10%	57,08	56,34	57,52	56,92
29/07/2022	694.736	1,37%	57,45	57,25	58,04	57,74
28/07/2022	1.009.981	0,53%	56,81	56,11	57,2468	56,91
27/07/2022	800.355	2,07%	55,46	54,97	56,89	56,61
26/07/2022	554.600	0,02%	55,62	55,05	56,02	55,4799