Mercado abrirá em 4 h 45 min

Corteva, Inc. (CTVA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
63,130,00 (0,00%)
No fechamento: 04:03PM EST
63,47 +0,34 (+0,54%)
Pós-fechamento: 07:54PM EST
Período:
27 de jan. de 2022 - 27 de jan. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jan. de 202363,5063,6562,5763,1363,133.725.900
25 de jan. de 202361,8963,1561,4263,1363,132.149.800
24 de jan. de 202362,0862,5561,2062,5162,512.169.400
23 de jan. de 202362,3262,4761,5661,9061,902.754.300
20 de jan. de 202362,4062,9961,6562,3662,362.570.800
19 de jan. de 202361,6262,3661,1562,2262,223.085.700
18 de jan. de 202362,9463,0661,4161,5161,512.621.500
17 de jan. de 202362,7863,5462,6562,7062,703.163.500
13 de jan. de 202362,5763,0161,8862,7262,722.066.300
12 de jan. de 202362,1062,8561,7162,5862,582.888.500
11 de jan. de 202362,8262,9561,6562,0862,082.807.600
10 de jan. de 202361,4261,7960,4961,7561,751.736.300
09 de jan. de 202361,2061,9660,7561,1161,112.243.100
06 de jan. de 202359,7761,1459,5961,0161,012.867.000
05 de jan. de 202359,2359,6958,9059,0459,043.314.700
04 de jan. de 202359,2559,8058,7259,6959,693.428.600
03 de jan. de 202358,7359,1258,3058,9358,932.351.100
30 de dez. de 202258,7659,1758,3358,7858,781.858.200
29 de dez. de 202258,7459,6358,7458,9858,981.548.200
28 de dez. de 202259,7659,9358,4858,6358,631.656.800
27 de dez. de 202259,6360,0359,2659,7659,761.683.900
23 de dez. de 202258,9159,6358,8259,3859,381.136.400
22 de dez. de 202259,2359,2457,9658,9058,902.305.700
21 de dez. de 202259,0959,9058,4259,3959,392.429.000
20 de dez. de 202258,5559,4158,3158,8958,892.645.200
19 de dez. de 202260,0360,2958,0158,3058,303.379.000
16 de dez. de 202259,7460,0859,0059,7859,789.735.200
15 de dez. de 202260,9961,3659,9260,2360,233.922.600
14 de dez. de 202262,7363,0361,4061,7061,702.956.500
13 de dez. de 202263,2263,6362,3762,6462,642.384.600
12 de dez. de 202263,0063,2861,6262,2962,293.637.200
09 de dez. de 202263,5364,0062,6362,9962,992.078.700
08 de dez. de 202264,3064,6263,4963,7463,741.892.300
07 de dez. de 202263,6764,3363,2063,7663,762.747.600
06 de dez. de 202264,5065,4063,1763,6663,662.674.200
05 de dez. de 202266,9667,1164,0364,3664,362.573.200
02 de dez. de 202265,9767,5565,8367,3167,311.865.100
01 de dez. de 202267,3567,4265,8466,2566,251.705.900
30 de nov. de 202265,7467,1964,8067,1667,165.060.000
29 de nov. de 202265,0165,8864,9765,5765,571.736.500
28 de nov. de 202265,7165,7464,6564,9364,932.570.200
25 de nov. de 202266,0066,3365,6166,3366,33704.300
23 de nov. de 202265,9966,3165,3265,8065,801.653.700
22 de nov. de 202265,9366,3365,3866,0966,091.896.700
21 de nov. de 202265,0065,7264,0565,1565,153.290.300
18 de nov. de 202265,6465,9464,7865,2065,202.999.700
17 de nov. de 202264,5565,6463,7665,4365,433.637.400
16 de nov. de 202266,3066,5965,0665,3565,353.064.300
15 de nov. de 202266,7267,0564,8266,7266,723.422.100
14 de nov. de 202264,9367,6764,8366,7366,733.240.400
11 de nov. de 202267,8668,1064,2964,7764,775.139.300
10 de nov. de 202268,0368,0366,5367,2167,214.523.900
10 de nov. de 20220.15 Dividendo
09 de nov. de 202267,0767,8766,7467,0566,903.595.000
08 de nov. de 202266,0967,5265,8867,1967,042.901.300
07 de nov. de 202265,3367,0265,2666,0465,893.421.800
04 de nov. de 202266,9867,2763,9565,3765,225.722.400
03 de nov. de 202265,7667,6465,7366,9866,835.408.700
02 de nov. de 202267,0668,4366,8466,9166,764.385.400
01 de nov. de 202266,0367,2065,8067,1166,963.694.100
31 de out. de 202265,9866,5064,8965,3465,193.672.900
28 de out. de 202266,0966,5065,2566,0265,872.951.200
27 de out. de 202266,3566,6965,8165,9765,823.822.600
26 de out. de 202265,5066,2764,7065,8765,725.580.600
25 de out. de 202263,0165,0162,9964,9664,814.597.400
24 de out. de 202263,0563,7762,6963,3663,223.123.400
21 de out. de 202261,9663,0361,3862,8862,742.566.200
20 de out. de 202262,3862,7461,3761,9361,792.886.400
19 de out. de 202261,2262,2461,1061,8061,662.174.000
18 de out. de 202261,7762,4060,8461,6261,482.934.600
17 de out. de 202259,8560,9959,8560,3660,222.693.300
14 de out. de 202263,2563,2558,6058,7358,604.043.200
13 de out. de 202260,1163,2459,5162,9562,813.067.800
12 de out. de 202260,8261,0660,1660,7960,652.395.700
11 de out. de 202260,5961,7360,2660,7660,622.198.800
10 de out. de 202261,3361,7660,7661,0560,912.133.300
07 de out. de 202260,7061,2560,1060,8360,692.420.500
06 de out. de 202261,2161,9660,7560,8960,753.219.100
05 de out. de 202261,3661,9661,0161,5261,382.978.100
04 de out. de 202259,9861,8259,9261,7661,623.986.600
03 de out. de 202258,4859,4757,9059,1859,053.680.100
30 de set. de 202256,9458,0056,3957,1557,023.688.200
29 de set. de 202257,8558,0856,5957,2157,082.431.000
28 de set. de 202257,4958,6957,1758,3858,253.517.500
27 de set. de 202258,2558,5856,9057,2657,132.357.400
26 de set. de 202257,8858,9757,5157,6157,483.941.600
23 de set. de 202258,7858,8157,0957,9257,792.686.800
22 de set. de 202259,5560,5959,5559,7659,633.170.800
21 de set. de 202262,2262,2259,2059,2359,103.101.500
20 de set. de 202260,8461,5760,2361,4061,262.707.100
19 de set. de 202260,5061,6660,5061,4261,282.386.800
16 de set. de 202261,2361,6060,3861,3561,217.511.800
15 de set. de 202263,8163,9861,9762,1261,985.786.400
14 de set. de 202263,0364,3062,7663,8163,675.006.500
13 de set. de 202261,0663,8361,0162,6562,514.939.200
12 de set. de 202262,8762,8761,2962,1161,974.922.200
09 de set. de 202262,5962,9861,7962,5262,382.021.200
08 de set. de 202261,3762,1361,1062,0461,902.873.500
07 de set. de 202259,8861,9959,7861,8261,682.058.800
06 de set. de 202261,6161,7560,0360,3260,192.303.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...