Mercado fechado

Corteva, Inc. (CTVA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
57,21-1,17 (-2,00%)
No fechamento: 04:03PM EDT
56,00 -1,21 (-2,12%)
Pós-fechamento: 07:58PM EDT
Período:
29 de set. de 2021 - 29 de set. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
29 de set. de 202257,8558,0856,5957,2157,212.431.000
28 de set. de 202257,4958,6957,1758,3858,383.517.500
27 de set. de 202258,2558,5856,9057,2657,262.357.400
26 de set. de 202257,8858,9757,5157,6157,613.941.600
23 de set. de 202258,7858,8157,0957,9257,922.686.800
22 de set. de 202259,5560,5959,5559,7659,763.170.800
21 de set. de 202262,2262,2259,2059,2359,233.101.500
20 de set. de 202260,8461,5760,2361,4061,402.707.100
19 de set. de 202260,5061,6660,5061,4261,422.386.800
16 de set. de 202261,2361,6060,3861,3561,357.511.800
15 de set. de 202263,8163,9861,9762,1262,125.786.400
14 de set. de 202263,0364,3062,7663,8163,815.006.500
13 de set. de 202261,0663,8361,0162,6562,654.939.200
12 de set. de 202262,8762,8761,2962,1162,114.922.200
09 de set. de 202262,5962,9861,7962,5262,522.021.200
08 de set. de 202261,3762,1361,1062,0462,042.873.500
07 de set. de 202259,8861,9959,7861,8261,822.058.800
06 de set. de 202261,6161,7560,0360,3260,322.303.200
02 de set. de 202261,5662,2161,0061,2461,242.644.100
01 de set. de 202260,7860,9359,9560,8160,812.468.400
31 de ago. de 202261,7462,2161,1861,4361,433.710.500
30 de ago. de 202261,5861,8760,7161,7761,772.539.200
29 de ago. de 202261,6062,4761,3561,9161,911.803.200
26 de ago. de 202263,4863,7762,2862,3262,321.889.200
25 de ago. de 202262,4163,3562,1863,2463,242.522.400
24 de ago. de 202261,9062,4761,2361,9061,902.307.200
23 de ago. de 202261,2361,9761,2361,7761,771.952.700
22 de ago. de 202260,7361,3460,6061,0461,041.912.800
19 de ago. de 202262,0562,1961,1361,3361,332.232.200
18 de ago. de 202262,2962,8162,1262,3762,371.980.500
17 de ago. de 202261,5061,9061,2161,8761,871.747.600
16 de ago. de 202261,6462,3261,6462,1062,102.523.100
15 de ago. de 202260,8661,8360,4761,6161,613.836.200
12 de ago. de 202260,4761,7760,1461,7661,762.744.000
11 de ago. de 202260,4961,0560,1360,2760,271.985.300
11 de ago. de 20220.15 Dividendo
10 de ago. de 202260,7160,9459,7760,0959,942.604.500
09 de ago. de 202259,1360,1459,1359,7259,573.022.100
08 de ago. de 202259,3160,6959,0259,0958,944.055.600
05 de ago. de 202256,9758,4156,7457,9057,765.728.000
04 de ago. de 202255,5955,7554,6855,2255,083.218.800
03 de ago. de 202256,1056,1055,5655,7055,563.164.600
02 de ago. de 202256,8456,9455,6955,7455,603.025.200
01 de ago. de 202257,0057,5356,3456,9056,762.621.600
29 de jul. de 202257,4358,0457,2357,5557,412.338.900
28 de jul. de 202256,8157,2556,2756,9656,822.293.400
27 de jul. de 202255,9156,9054,9756,6156,472.248.500
26 de jul. de 202255,6556,0255,0555,4655,321.692.200
25 de jul. de 202254,6255,6054,1855,4755,332.643.000
22 de jul. de 202254,0554,5253,5854,0153,881.971.600
21 de jul. de 202253,6253,9152,8353,8853,751.482.300
20 de jul. de 202253,4154,2753,3854,0253,891.679.300
19 de jul. de 202252,6854,2252,6153,7453,612.273.100
18 de jul. de 202252,5653,0452,0152,2452,111.867.500
15 de jul. de 202252,3152,4951,6252,0051,872.589.600
14 de jul. de 202251,3251,8750,0351,4951,363.560.400
13 de jul. de 202251,8752,4151,6351,9751,841.675.200
12 de jul. de 202252,6353,5052,1752,5652,432.713.300
11 de jul. de 202252,1652,9852,0152,9152,782.249.700
08 de jul. de 202253,0853,2252,0952,7352,602.554.800
07 de jul. de 202253,4953,6052,7652,8552,723.879.700
06 de jul. de 202252,1352,3650,5052,0451,913.851.300
05 de jul. de 202252,7953,0451,2652,1051,974.655.000
01 de jul. de 202253,6254,4452,6654,1253,982.130.500
30 de jun. de 202253,9054,7453,5754,1454,003.588.100
29 de jun. de 202254,4954,9553,9854,5354,393.208.200
28 de jun. de 202254,8955,7253,9054,2754,134.755.300
27 de jun. de 202253,7154,3253,0854,2454,104.769.100
24 de jun. de 202251,4353,6051,2253,5653,438.329.500
23 de jun. de 202253,2553,5450,7650,9350,805.882.000
22 de jun. de 202253,7154,6653,4253,4353,304.488.400
21 de jun. de 202254,4655,6253,9355,3755,233.590.200
17 de jun. de 202254,1254,5352,6653,2253,0912.994.200
16 de jun. de 202254,6054,7353,6854,0453,914.880.000
15 de jun. de 202256,8757,2154,9055,5355,394.482.700
14 de jun. de 202256,2456,7455,8756,3956,254.443.200
13 de jun. de 202256,6257,1955,7856,2456,103.721.400
10 de jun. de 202260,1660,3157,9757,9857,843.551.200
09 de jun. de 202261,4761,6560,8661,0860,934.500.600
08 de jun. de 202261,8662,4061,3262,0061,853.734.400
07 de jun. de 202261,3562,5361,3162,3862,223.560.000
06 de jun. de 202262,2062,4261,3861,7261,572.699.300
03 de jun. de 202262,5062,7061,7462,0061,853.425.000
02 de jun. de 202262,7263,0262,0662,5462,384.820.200
01 de jun. de 202263,0163,2761,8062,3362,174.259.100
31 de mai. de 202262,9863,9762,3662,6262,4612.551.200
27 de mai. de 202262,9463,1261,2262,9162,756.501.900
26 de mai. de 202262,5264,0362,4563,1763,015.745.200
25 de mai. de 202261,6762,4661,4062,0161,865.374.200
24 de mai. de 202260,6662,1960,2562,0961,945.808.300
23 de mai. de 202259,8561,1759,1960,9160,764.956.300
20 de mai. de 202259,4759,7858,0459,2359,089.441.900
19 de mai. de 202256,4859,0856,4359,0058,856.912.300
18 de mai. de 202257,0458,3056,8657,0956,954.319.300
17 de mai. de 202257,2857,9256,6757,6157,474.238.000
16 de mai. de 202255,4157,1855,2856,5456,403.620.700
13 de mai. de 202254,4855,9454,4055,4755,333.881.300
12 de mai. de 202253,0354,0652,6854,0553,923.748.600
12 de mai. de 20220.14 Dividendo
11 de mai. de 202252,8054,4852,5453,6053,333.899.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...