CTVA - Corteva, Inc.

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
02 de jun. de 202355,2756,1254,8555,9255,923.365.400
01 de jun. de 202353,4453,8652,7653,8653,863.872.400
31 de mai. de 202354,5354,7552,9753,4953,496.882.800
31 de mai. de 20230.15 Dividendo
30 de mai. de 202355,1255,1254,1854,9754,823.789.800
26 de mai. de 202355,1855,7854,9755,1755,022.953.600
25 de mai. de 202354,9455,3454,6254,8554,702.255.200
24 de mai. de 202356,1056,1755,0655,2555,101.870.900
23 de mai. de 202356,5856,8555,8356,0355,882.627.400
22 de mai. de 202357,3657,3756,5556,8656,702.179.400
19 de mai. de 202356,5357,3356,3656,9756,812.284.100
18 de mai. de 202355,6456,2754,8756,1956,042.714.300
17 de mai. de 202357,0957,1155,8555,9655,812.952.100
16 de mai. de 202357,5557,7356,8856,9756,812.066.900
15 de mai. de 202357,2257,9756,9557,9057,742.049.300
12 de mai. de 202357,0857,3856,4057,0256,861.937.800
11 de mai. de 202356,8157,1556,4456,8356,672.211.100
10 de mai. de 202357,6857,8656,4057,5757,412.707.400
09 de mai. de 202357,1257,3456,6557,1056,942.771.700
08 de mai. de 202358,9359,0457,5357,5957,432.399.400
05 de mai. de 202357,6358,8857,5558,2558,093.142.500
04 de mai. de 202360,3560,5756,8456,8856,724.165.200
03 de mai. de 202360,8861,0759,9460,0059,842.372.200
02 de mai. de 202360,8861,0058,6660,6460,472.617.800
01 de mai. de 202361,1961,8760,9961,4661,291.846.400
28 de abr. de 202360,6161,3460,5361,1260,952.980.000
27 de abr. de 202359,6460,7459,6460,6760,501.791.000
26 de abr. de 202360,1260,3359,2159,6459,481.762.700
25 de abr. de 202361,0861,2160,3860,5360,361.718.400
24 de abr. de 202361,7661,8361,3361,5161,341.393.700
21 de abr. de 202362,1062,1061,1461,4861,311.626.400
20 de abr. de 202361,7562,0161,4361,8961,721.691.100
19 de abr. de 202362,8062,9762,0962,2562,081.482.500
18 de abr. de 202362,9163,0662,5462,9762,801.624.400
17 de abr. de 202362,4562,8462,0862,7762,601.641.800
14 de abr. de 202362,9063,3761,8362,1361,961.697.400
13 de abr. de 202362,0262,8761,6962,7262,552.642.600
12 de abr. de 202361,3362,2261,0961,7961,622.904.500
11 de abr. de 202360,3461,1260,0860,9360,762.119.900
10 de abr. de 202359,8860,7059,7360,2960,132.040.900
06 de abr. de 202360,4760,4859,0959,8059,643.045.900
05 de abr. de 202360,0460,8560,0160,7260,552.956.100
04 de abr. de 202360,5760,6559,9260,4060,243.465.200
03 de abr. de 202360,5761,0760,3761,0060,833.420.300
31 de mar. de 202360,1160,4359,8460,3160,152.700.100
30 de mar. de 202360,7160,7359,5659,9559,793.152.500
29 de mar. de 202358,7560,0058,6059,9459,784.911.900
28 de mar. de 202357,9458,6057,8058,1057,942.224.400
27 de mar. de 202357,3958,3757,1357,7057,543.560.800
24 de mar. de 202356,1257,1355,9056,8456,682.559.300
23 de mar. de 202357,5058,0356,5256,8156,652.454.200
22 de mar. de 202358,3958,6657,4357,4457,282.320.900
21 de mar. de 202358,3858,9558,1158,5158,352.758.500
20 de mar. de 202356,9657,8956,9657,6257,464.243.200
17 de mar. de 202356,4157,1356,1156,6156,4612.011.000
16 de mar. de 202356,2657,1855,8156,9656,804.861.400
15 de mar. de 202357,7157,8056,1456,8556,694.254.000
14 de mar. de 202359,6460,0358,1958,9258,763.774.800
13 de mar. de 202358,0459,3357,5858,6258,462.897.900
10 de mar. de 202359,6159,7958,4058,8958,732.632.500
09 de mar. de 202362,3462,4159,9159,9259,762.485.400
08 de mar. de 202362,9862,9861,5462,2062,034.877.400
07 de mar. de 202362,8063,0161,8362,9762,804.239.300
06 de mar. de 202363,3664,0462,8063,2563,083.932.600
03 de mar. de 202363,1863,7562,9163,7063,532.412.700
02 de mar. de 202362,4063,6062,0463,5563,382.537.100
01 de mar. de 202362,1463,0162,0962,1561,982.758.600
28 de fev. de 202361,7362,4761,4162,2962,126.824.500
28 de fev. de 20230.15 Dividendo
27 de fev. de 202361,5662,4461,2662,1161,793.516.400
24 de fev. de 202361,1761,8360,4661,6861,362.909.800
23 de fev. de 202362,1462,5761,0562,0061,684.058.500
22 de fev. de 202360,2562,0059,5861,9461,625.076.300
21 de fev. de 202361,8862,1860,0160,0659,753.398.200
17 de fev. de 202362,4162,9661,5161,8161,494.037.100
16 de fev. de 202361,7363,1061,6762,7562,432.277.100
15 de fev. de 202361,6262,2761,5462,1161,792.574.700
14 de fev. de 202362,0462,7961,6262,1861,862.741.500
13 de fev. de 202364,0764,2362,3162,4762,153.864.300
10 de fev. de 202362,8664,9862,8664,4764,144.935.500
09 de fev. de 202363,4963,7962,2662,6062,284.260.000
08 de fev. de 202360,4962,0360,4461,8861,564.131.400
07 de fev. de 202360,5760,9459,8460,7160,404.114.400
06 de fev. de 202361,2461,4060,2460,7060,394.277.400
03 de fev. de 202361,1061,8961,1061,5061,184.689.600
02 de fev. de 202362,3462,9861,0662,0061,689.167.000
01 de fev. de 202364,0165,2163,9064,4864,154.132.900
31 de jan. de 202362,6164,4762,4864,4564,123.797.200
30 de jan. de 202363,2863,9662,1962,5362,212.869.300
27 de jan. de 202362,8064,0862,6863,8363,503.738.500
26 de jan. de 202363,5063,6562,5763,1362,813.726.500
25 de jan. de 202361,8963,1561,4263,1362,812.149.800
24 de jan. de 202362,0862,5561,2062,5162,192.169.400
23 de jan. de 202362,3262,4761,5661,9061,582.754.300
20 de jan. de 202362,4062,9961,6562,3662,042.570.800
19 de jan. de 202361,6262,3661,1562,2261,903.085.700
18 de jan. de 202362,9463,0661,4161,5161,192.621.500
17 de jan. de 202362,7863,5462,6562,7062,383.163.500
13 de jan. de 202362,5763,0161,8862,7262,402.066.300
12 de jan. de 202362,1062,8561,7162,5862,262.888.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...