Mercado abrirá em 5 h 7 min

Corteva, Inc. (CTVA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
53,82-0,57 (-1,05%)
No fechamento: 04:00PM EDT
56,27 +2,45 (+4,55%)
Pós-fechamento: 07:23PM EDT
Período:
25 de jul. de 2023 - 25 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de jul. de 202454,6954,9053,7453,8253,821.999.600
23 de jul. de 202454,5554,7954,2654,3954,391.625.500
22 de jul. de 202454,9054,9753,9454,7754,771.494.700
19 de jul. de 202455,2855,2854,3554,7854,782.088.300
18 de jul. de 202454,8156,1354,6955,2055,202.592.000
17 de jul. de 202454,2255,6854,2255,5455,543.089.900
16 de jul. de 202452,9754,2252,9254,2054,202.818.000
15 de jul. de 202453,0253,2852,4552,9052,902.646.100
12 de jul. de 202452,6553,3152,0453,1053,102.496.000
11 de jul. de 202451,4552,4851,3852,2752,272.243.900
10 de jul. de 202450,8051,0650,3651,0251,023.435.900
09 de jul. de 202451,6351,6950,6950,7250,722.577.500
08 de jul. de 202452,4652,5651,5051,7251,722.996.900
05 de jul. de 202452,0952,4751,7452,4452,441.493.500
03 de jul. de 202452,8653,1552,2652,4852,481.238.100
02 de jul. de 202452,9953,1952,6252,7752,772.186.800
01 de jul. de 202453,9154,2452,8753,0753,072.549.800
28 de jun. de 202454,1154,5953,5353,9453,946.301.400
27 de jun. de 202453,6253,8353,2553,6553,652.958.100
26 de jun. de 202452,9153,7452,7853,6453,643.410.400
25 de jun. de 202452,6153,0852,2053,0453,043.808.400
24 de jun. de 202453,0953,3652,7552,9152,912.909.400
21 de jun. de 202452,4453,0451,9752,9252,928.774.000
20 de jun. de 202451,7852,9151,6052,3752,373.617.600
18 de jun. de 202452,2852,8051,3751,8951,892.577.800
17 de jun. de 202451,2652,2051,1552,0452,042.622.900
14 de jun. de 202451,5751,8050,4851,1851,181.619.300
13 de jun. de 202451,6451,9650,9651,5851,583.512.600
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...