Mercado fechará em 3 h 20 min

Corteva, Inc. (CTVA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
50,96-0,62 (-1,20%)
A partir de 12:40PM EDT. Mercado aberto.
Período:
14 de jun. de 2023 - 14 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 202451,5751,7650,4850,9650,96521.638
13 de jun. de 202451,6451,9650,9651,5851,583.463.500
12 de jun. de 202452,0652,7251,5251,9451,943.326.000
11 de jun. de 202451,1052,4450,0151,6451,646.635.800
10 de jun. de 202452,6652,6751,6551,7151,715.329.900
07 de jun. de 202453,9654,6752,7252,9052,903.750.700
06 de jun. de 202454,0355,0153,8854,9254,922.624.000
05 de jun. de 202453,6354,0853,4754,0654,062.033.700
04 de jun. de 202454,9355,1653,6353,7053,702.995.900
04 de jun. de 20240.16 Dividendo
03 de jun. de 202455,7656,0154,9455,5755,412.310.900
31 de mai. de 202455,1856,0254,9955,9455,783.593.400
30 de mai. de 202454,3755,2654,3755,2455,082.172.400
29 de mai. de 202455,1055,5154,2354,2754,114.255.800
28 de mai. de 202455,4755,7955,0455,6655,502.418.800
24 de mai. de 202455,5756,0655,2855,5155,352.282.200
23 de mai. de 202456,9456,9955,1955,5755,413.121.400
22 de mai. de 202456,2357,1156,2356,9856,822.955.100
21 de mai. de 202456,8056,9756,4356,6556,493.032.200
20 de mai. de 202456,5457,0056,3656,7456,582.869.800
17 de mai. de 202456,2056,5655,8756,4556,295.282.000
16 de mai. de 202457,0157,1455,8956,0055,845.081.800
15 de mai. de 202457,8858,2056,9057,1356,974.157.400
14 de mai. de 202457,6657,9457,2157,5557,383.898.000
13 de mai. de 202457,6658,4557,2957,3057,143.034.100
10 de mai. de 202458,0058,7657,4557,4857,313.754.500
09 de mai. de 202457,0657,9457,0657,8357,664.051.600
08 de mai. de 202457,3257,6456,8156,8256,664.291.900
07 de mai. de 202456,6657,8956,6657,5257,355.527.600
06 de mai. de 202457,7257,7956,2656,3656,203.205.100
03 de mai. de 202457,0357,4056,5757,1657,002.977.600
02 de mai. de 202457,0057,7056,3156,9856,826.605.000
01 de mai. de 202454,3954,7353,6553,9153,753.590.000
30 de abr. de 202455,1055,1554,1154,1353,973.520.000
29 de abr. de 202455,2055,5054,9955,5055,342.348.000
26 de abr. de 202454,3755,1954,3654,9254,762.350.200
25 de abr. de 202454,8054,9554,0654,7054,541.593.400
24 de abr. de 202454,6555,0654,3054,7754,611.811.700
23 de abr. de 202454,6755,5754,6755,1855,022.576.200
22 de abr. de 202454,8055,4654,4155,2055,042.315.600
19 de abr. de 202453,9054,8453,8854,8054,642.052.600
18 de abr. de 202453,8654,1753,6153,9653,801.614.900
17 de abr. de 202453,5954,3453,4953,5353,382.656.500
16 de abr. de 202453,5353,7653,2153,3253,172.742.800
15 de abr. de 202454,5154,5953,1953,6753,522.709.500
12 de abr. de 202454,6755,6953,6553,7653,613.906.700
11 de abr. de 202456,9157,1556,0356,4656,301.870.600
10 de abr. de 202456,6257,4456,2457,1657,002.133.300
09 de abr. de 202457,7357,8556,8457,5257,351.902.000
08 de abr. de 202457,1057,5256,8557,5257,353.770.300
05 de abr. de 202456,8757,0556,2656,8556,692.227.500
04 de abr. de 202458,1258,1656,9256,9556,792.627.400
03 de abr. de 202457,2157,6457,0757,4157,243.025.200
02 de abr. de 202457,8058,0757,1157,1757,013.092.900
01 de abr. de 202457,5757,7557,0157,6857,513.847.100
28 de mar. de 202457,1558,1857,0857,6757,504.563.900
27 de mar. de 202456,5957,0456,5357,0056,842.629.300
26 de mar. de 202455,6556,3555,6356,3056,143.283.700
25 de mar. de 202455,2855,6654,9455,6355,472.132.600
22 de mar. de 202455,9456,0854,9755,0754,911.993.500
21 de mar. de 202455,8255,8955,2555,7855,622.467.400
20 de mar. de 202454,8555,8754,6455,7355,575.427.100
19 de mar. de 202454,7055,0154,3454,6754,513.134.600
18 de mar. de 202455,4555,4554,5254,7154,553.169.500
15 de mar. de 202454,8455,6854,8455,0954,936.496.000
14 de mar. de 202455,0955,2254,4955,2055,043.514.800
13 de mar. de 202455,3455,7955,2055,3055,143.165.200
12 de mar. de 202455,2055,3754,1755,1154,954.423.800
11 de mar. de 202454,5855,6954,5855,0954,934.053.600
08 de mar. de 202454,4854,8454,4054,6854,524.260.600
07 de mar. de 202454,4355,1454,2854,4954,333.330.900
06 de mar. de 202454,1054,5453,7754,0353,874.142.500
05 de mar. de 202453,4454,1153,3653,9453,782.904.900
04 de mar. de 202453,3653,9953,3553,6153,462.490.200
01 de mar. de 202453,4954,3453,4953,6653,514.274.200
29 de fev. de 202454,4854,5053,2553,5253,376.804.300
29 de fev. de 20240.16 Dividendo
28 de fev. de 202454,8855,0854,1654,5454,223.568.600
27 de fev. de 202455,0855,3454,8555,1354,812.186.100
26 de fev. de 202454,6155,1954,4854,8254,502.593.700
23 de fev. de 202454,6255,1154,4954,9054,582.400.300
22 de fev. de 202454,0754,8753,9154,7154,394.256.400
21 de fev. de 202454,2254,5453,9654,2253,912.326.000
20 de fev. de 202454,3854,7053,9554,3654,043.113.400
16 de fev. de 202454,7755,2854,5254,8054,483.892.700
15 de fev. de 202454,2955,4154,2954,6854,363.048.100
14 de fev. de 202454,1154,3153,5654,0853,773.260.500
13 de fev. de 202454,5854,9953,3553,6353,323.525.700
12 de fev. de 202454,6355,3154,4655,0454,723.274.500
09 de fev. de 202453,0453,9152,8853,6053,292.929.800
08 de fev. de 202453,9954,3352,6553,2452,936.199.800
07 de fev. de 202452,3454,1952,3454,0753,767.010.000
06 de fev. de 202451,7552,4251,3152,0951,794.725.400
05 de fev. de 202452,5052,5051,6551,8051,505.824.300
02 de fev. de 202454,3054,5052,8953,0452,735.601.500
01 de fev. de 202456,4957,7652,3654,0653,7512.192.900
31 de jan. de 202446,0146,3545,4645,4845,225.825.300
30 de jan. de 202445,6246,1545,5845,8345,562.948.200
29 de jan. de 202445,7445,9445,3045,9345,662.123.200
26 de jan. de 202445,6645,9445,2545,8645,593.226.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...