Mercado fechado

Corteva, Inc. (CTVA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
46,04-0,15 (-0,32%)
No fechamento: 04:02PM EST
46,04 0,00 (0,00%)
Pós-fechamento: 06:03PM EST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de dez. de 202146,2547,5045,5846,0446,043.760.300
02 de dez. de 202144,9846,5044,8846,1946,192.705.200
01 de dez. de 202145,7846,9744,6444,6644,662.598.900
30 de nov. de 202146,3046,4244,7745,0045,004.761.900
29 de nov. de 202147,2947,4046,4346,5946,592.080.700
26 de nov. de 202146,2047,0146,1246,8346,831.306.500
24 de nov. de 202147,5447,8547,2747,5747,571.291.900
23 de nov. de 202147,7047,9947,0247,9047,902.005.200
22 de nov. de 202147,9548,7647,5447,5547,552.710.700
19 de nov. de 202148,3348,4947,6547,8147,813.253.700
18 de nov. de 202148,5849,0048,2848,6748,672.404.900
17 de nov. de 202148,2348,7348,0548,3548,351.533.100
16 de nov. de 202148,8749,1048,4048,4348,431.645.700
15 de nov. de 202149,0649,4048,0948,3748,371.790.700
12 de nov. de 202147,9048,7747,8348,7048,703.811.500
11 de nov. de 202147,6148,3047,5647,6947,691.397.400
10 de nov. de 202147,4548,1847,3047,6847,682.025.300
10 de nov. de 20210.14 Dividendo
09 de nov. de 202146,6248,1246,6147,8547,712.541.700
08 de nov. de 202147,9148,1846,4146,5446,404.538.200
05 de nov. de 202147,6848,5747,3047,6047,462.724.800
04 de nov. de 202145,5047,6545,1847,4047,264.465.900
03 de nov. de 202142,6245,1442,6244,8144,684.392.900
02 de nov. de 202143,0543,3442,1442,8442,714.306.700
01 de nov. de 202143,1743,4342,8543,0142,882.651.700
29 de out. de 202142,9143,4942,6943,1543,023.683.900
28 de out. de 202142,1943,1442,1943,0442,912.593.400
27 de out. de 202142,4642,5542,0742,1141,992.147.300
26 de out. de 202142,6542,8542,3142,7142,591.656.700
25 de out. de 202142,9943,1042,4942,5242,403.361.100
22 de out. de 202142,7543,2542,5842,7542,621.875.700
21 de out. de 202143,8344,0042,5942,7142,592.653.300
20 de out. de 202143,5544,5343,5544,1344,002.084.900
19 de out. de 202143,5143,6742,9343,6343,501.418.600
18 de out. de 202142,4243,5242,1143,2843,152.104.600
15 de out. de 202143,6843,9243,3343,5143,382.226.100
14 de out. de 202142,5943,6142,5343,3743,241.530.600
13 de out. de 202142,3242,3541,3742,2442,122.374.000
12 de out. de 202142,2142,5641,7841,9541,831.609.000
11 de out. de 202142,9343,3942,4242,4642,341.257.900
08 de out. de 202142,7643,2042,5042,7842,651.402.700
07 de out. de 202142,4743,0542,2942,4942,372.005.400
06 de out. de 202142,8543,0341,5742,0041,883.050.200
05 de out. de 202142,6943,8842,4843,4643,333.173.800
04 de out. de 202143,6043,8742,4142,5542,432.853.900
01 de out. de 202142,3543,8742,1943,5043,373.540.600
30 de set. de 202142,9043,0842,0642,0841,962.433.200
29 de set. de 202143,1843,2342,6142,8642,732.024.700
28 de set. de 202143,5844,0142,6943,0442,912.988.400
27 de set. de 202142,3743,5742,3743,4643,332.967.200
24 de set. de 202142,2542,5542,0342,3142,192.311.800
23 de set. de 202142,2042,7942,1242,4142,292.644.000
22 de set. de 202141,8842,4041,7841,9441,822.126.700
21 de set. de 202141,6741,8041,1341,4041,283.350.900
20 de set. de 202141,0041,5740,7241,4941,372.506.600
17 de set. de 202142,4542,9341,3141,8741,757.032.100
16 de set. de 202142,9042,9842,3042,5842,462.711.200
15 de set. de 202142,3043,0942,2442,9742,842.177.900
14 de set. de 202143,3643,4642,1642,2642,141.787.500
13 de set. de 202143,6043,8542,6243,1443,011.907.400
10 de set. de 202144,1244,1243,3643,4243,292.061.200
09 de set. de 202143,9244,1443,5243,5843,452.703.300
08 de set. de 202144,3444,6043,6044,1444,013.013.300
07 de set. de 202144,6244,7644,2944,3344,202.455.100
03 de set. de 202144,8145,4744,8144,9244,793.472.000
02 de set. de 202144,4445,4344,4144,9244,792.817.600
01 de set. de 202144,3644,4943,6444,3844,252.518.000
31 de ago. de 202143,8944,0343,4843,9743,844.187.000
30 de ago. de 202144,2744,2743,7143,7643,631.854.900
27 de ago. de 202144,2344,8344,1044,1844,052.580.300
26 de ago. de 202143,8544,5343,6643,9943,863.495.500
25 de ago. de 202142,4743,9742,2743,7843,653.784.400
24 de ago. de 202142,0142,8242,0142,5542,433.524.600
23 de ago. de 202142,1742,3741,8541,9541,833.609.800
20 de ago. de 202142,4942,8141,8341,9441,823.006.200
19 de ago. de 202143,2643,6942,4742,5542,432.458.000
18 de ago. de 202144,8245,3343,9043,9443,813.524.700
17 de ago. de 202145,0045,2544,3445,0744,946.382.800
16 de ago. de 202145,5045,6645,1145,1745,044.732.800
13 de ago. de 202146,1446,3345,9045,9945,862.872.700
12 de ago. de 202145,6146,1845,1146,0645,932.987.400
12 de ago. de 20210.14 Dividendo
11 de ago. de 202145,6545,8845,3445,7445,472.455.500
10 de ago. de 202145,1645,8345,0345,6345,363.043.700
09 de ago. de 202144,8645,5644,5645,1844,914.724.200
06 de ago. de 202144,0045,7143,7544,7644,496.031.100
05 de ago. de 202142,3342,6741,4141,4441,195.051.800
04 de ago. de 202142,7942,8942,2442,2742,022.159.000
03 de ago. de 202142,6043,1042,2743,0742,813.147.200
02 de ago. de 202143,0043,4542,4542,4842,231.803.300
30 de jul. de 202142,8143,4942,7242,7842,522.116.200
29 de jul. de 202143,2743,7843,1143,2242,962.394.500
28 de jul. de 202142,6743,1542,4542,8242,562.819.800
27 de jul. de 202142,0042,5841,4142,5342,282.860.100
26 de jul. de 202142,2642,4541,8542,3542,102.840.200
23 de jul. de 202142,4642,4641,9042,1341,881.590.300
22 de jul. de 202142,3442,3841,7242,2742,021.458.500
21 de jul. de 202142,2542,6842,0642,2141,963.482.700
20 de jul. de 202140,9142,0240,7441,7341,482.978.300
19 de jul. de 202141,1441,3240,6040,9340,694.629.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...