Mercado fechado

Corteva, Inc. (CTVA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
54,92+0,22 (+0,40%)
No fechamento: 04:00PM EDT
54,92 0,00 (0,00%)
Pós-fechamento: 05:59PM EDT
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202454,3755,1954,3654,9254,922.350.200
25 de abr. de 202454,8054,9554,0654,7054,701.593.400
24 de abr. de 202454,6555,0654,3054,7754,771.811.700
23 de abr. de 202454,6755,5754,6755,1855,182.576.200
22 de abr. de 202454,8055,4654,4155,2055,202.315.600
19 de abr. de 202453,9054,8453,8854,8054,802.052.600
18 de abr. de 202453,8654,1753,6153,9653,961.614.900
17 de abr. de 202453,5954,3453,4953,5353,532.656.500
16 de abr. de 202453,5353,7653,2153,3253,322.742.800
15 de abr. de 202454,5154,5953,1953,6753,672.709.500
12 de abr. de 202454,6755,6953,6553,7653,763.906.700
11 de abr. de 202456,9157,1556,0356,4656,461.870.600
10 de abr. de 202456,6257,4456,2457,1657,162.133.300
09 de abr. de 202457,7357,8556,8457,5257,521.902.000
08 de abr. de 202457,1057,5256,8557,5257,523.770.300
05 de abr. de 202456,8757,0556,2656,8556,852.227.500
04 de abr. de 202458,1258,1656,9256,9556,952.627.400
03 de abr. de 202457,2157,6457,0757,4157,413.025.200
02 de abr. de 202457,8058,0757,1157,1757,173.092.900
01 de abr. de 202457,5757,7557,0157,6857,683.847.100
28 de mar. de 202457,1558,1857,0857,6757,674.563.900
27 de mar. de 202456,5957,0456,5357,0057,002.629.300
26 de mar. de 202455,6556,3555,6356,3056,303.283.700
25 de mar. de 202455,2855,6654,9455,6355,632.132.600
22 de mar. de 202455,9456,0854,9755,0755,071.993.500
21 de mar. de 202455,8255,8955,2555,7855,782.467.400
20 de mar. de 202454,8555,8754,6455,7355,735.427.100
19 de mar. de 202454,7055,0154,3454,6754,673.134.600
18 de mar. de 202455,4555,4554,5254,7154,713.169.500
15 de mar. de 202454,8455,6854,8455,0955,096.496.000
14 de mar. de 202455,0955,2254,4955,2055,203.514.800
13 de mar. de 202455,3455,7955,2055,3055,303.165.200
12 de mar. de 202455,2055,3754,1755,1155,114.423.800
11 de mar. de 202454,5855,6954,5855,0955,094.053.600
08 de mar. de 202454,4854,8454,4054,6854,684.260.600
07 de mar. de 202454,4355,1454,2854,4954,493.330.900
06 de mar. de 202454,1054,5453,7754,0354,034.142.500
05 de mar. de 202453,4454,1153,3653,9453,942.904.900
04 de mar. de 202453,3653,9953,3553,6153,612.490.200
01 de mar. de 202453,4954,3453,4953,6653,664.274.200
29 de fev. de 202454,4854,5053,2553,5253,526.804.300
29 de fev. de 20240.16 Dividendo
28 de fev. de 202454,8855,0854,1654,5454,383.568.600
27 de fev. de 202455,0855,3454,8555,1354,972.186.100
26 de fev. de 202454,6155,1954,4854,8254,662.593.700
23 de fev. de 202454,6255,1154,4954,9054,742.400.300
22 de fev. de 202454,0754,8753,9154,7154,554.256.400
21 de fev. de 202454,2254,5453,9654,2254,062.326.000
20 de fev. de 202454,3854,7053,9554,3654,203.113.400
16 de fev. de 202454,7755,2854,5254,8054,643.892.700
15 de fev. de 202454,2955,4154,2954,6854,523.048.100
14 de fev. de 202454,1154,3153,5654,0853,923.260.500
13 de fev. de 202454,5854,9953,3553,6353,473.525.700
12 de fev. de 202454,6355,3154,4655,0454,883.274.500
09 de fev. de 202453,0453,9152,8853,6053,442.929.800
08 de fev. de 202453,9954,3352,6553,2453,086.199.800
07 de fev. de 202452,3454,1952,3454,0753,917.010.000
06 de fev. de 202451,7552,4251,3152,0951,944.725.400
05 de fev. de 202452,5052,5051,6551,8051,655.824.300
02 de fev. de 202454,3054,5052,8953,0452,885.601.500
01 de fev. de 202456,4957,7652,3654,0653,9012.192.900
31 de jan. de 202446,0146,3545,4645,4845,355.825.300
30 de jan. de 202445,6246,1545,5845,8345,702.948.200
29 de jan. de 202445,7445,9445,3045,9345,802.123.200
26 de jan. de 202445,6645,9445,2545,8645,733.226.200
25 de jan. de 202445,7545,8345,0145,2445,113.958.100
24 de jan. de 202445,6145,6744,9145,4145,282.454.400
23 de jan. de 202445,4845,8845,0645,4345,302.634.600
22 de jan. de 202445,1745,5644,8044,9744,844.708.200
19 de jan. de 202444,1745,6444,0145,6045,475.114.100
18 de jan. de 202444,6944,7444,0744,4144,284.040.000
17 de jan. de 202445,0045,6344,6744,8444,713.644.900
16 de jan. de 202446,0346,0545,2645,4945,365.702.900
12 de jan. de 202446,4246,5545,8446,1145,973.299.000
11 de jan. de 202446,2646,5745,8346,0345,894.007.900
10 de jan. de 202445,9746,3245,8646,0545,912.595.400
09 de jan. de 202446,6946,7546,0046,5146,373.042.800
08 de jan. de 202447,0247,2446,2847,0146,872.414.600
05 de jan. de 202447,6047,7646,9247,3347,192.773.800
04 de jan. de 202448,1048,2347,4147,6047,463.079.900
03 de jan. de 202448,2848,4747,8548,0847,943.469.300
02 de jan. de 202447,8348,8447,7548,5648,423.123.400
29 de dez. de 202347,9648,2347,5247,9247,782.120.300
28 de dez. de 202348,0048,2247,7848,0947,951.984.000
27 de dez. de 202347,8848,3347,6147,9847,841.856.500
26 de dez. de 202347,5048,1247,3048,0047,862.636.000
22 de dez. de 202347,4647,7047,1947,4647,322.657.600
21 de dez. de 202346,9147,3646,7947,2947,153.070.000
20 de dez. de 202347,7847,8846,4646,5946,454.518.500
19 de dez. de 202347,5348,1747,4447,8647,726.079.700
18 de dez. de 202346,8847,4046,4047,1847,047.038.500
15 de dez. de 202346,3846,7146,0646,5546,4113.716.800
14 de dez. de 202345,9247,5245,9246,5446,407.659.600
13 de dez. de 202345,1445,7344,7145,5445,418.684.900
12 de dez. de 202345,6645,6644,7244,8144,684.052.500
11 de dez. de 202345,5745,9045,2645,8045,675.526.700
08 de dez. de 202344,6245,3244,5045,1545,025.691.400
07 de dez. de 202344,2544,7044,1044,5044,374.821.500
06 de dez. de 202344,0944,6043,9844,1544,023.746.300
05 de dez. de 202344,9445,1843,8943,8943,764.894.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...