Mercado abrirá em 2 h 26 min

Corteva, Inc. (CTVA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
51,16+0,25 (+0,49%)
No fechamento: 04:01PM EDT
51,16 0,00 (0,00%)
Pré-Abertura: 04:16AM EDT
Período:
02 de out. de 2022 - 02 de out. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
29 de set. de 202351,3051,5550,9251,1651,163.507.200
28 de set. de 202350,8151,2350,4550,9150,913.086.000
27 de set. de 202351,0351,3350,4050,7550,752.591.000
26 de set. de 202351,0351,4250,5450,7950,793.817.800
25 de set. de 202351,0351,3750,6951,2751,274.334.400
22 de set. de 202351,5951,7951,2451,4251,423.208.600
21 de set. de 202351,2551,7851,0051,5351,533.519.100
20 de set. de 202352,9952,9951,6951,7751,774.121.300
19 de set. de 202352,3352,6352,0552,5452,545.439.500
18 de set. de 202352,4452,7151,6851,8751,874.218.300
15 de set. de 202352,5153,2552,4252,5552,5511.690.000
14 de set. de 202352,5952,9252,1752,6152,614.979.700
13 de set. de 202351,8653,4051,8651,9951,996.209.400
12 de set. de 202350,0451,7149,5051,6351,636.620.700
11 de set. de 202349,7250,2549,5749,8149,813.350.800
08 de set. de 202349,6849,9249,2649,5849,582.997.600
07 de set. de 202350,1450,6448,8449,5649,569.868.200
06 de set. de 202350,8551,0150,1650,5050,504.988.300
05 de set. de 202351,5351,9050,9550,9650,966.091.000
01 de set. de 202351,0051,4050,8551,1151,113.573.200
31 de ago. de 202351,2651,2850,4550,5150,513.958.200
31 de ago. de 20230.16 Dividendo
30 de ago. de 202351,2751,5751,0451,2651,103.462.800
29 de ago. de 202351,1551,3850,7951,3151,153.143.500
28 de ago. de 202350,1351,1250,1350,9350,773.791.900
25 de ago. de 202349,9350,4449,6349,9449,785.374.200
24 de ago. de 202348,8449,7248,7349,6549,503.935.200
23 de ago. de 202349,3049,3348,6849,0848,935.037.600
22 de ago. de 202350,0450,2049,1849,3849,233.498.300
21 de ago. de 202350,7750,8750,1550,2150,052.486.300
18 de ago. de 202350,0451,0050,0450,7650,604.778.200
17 de ago. de 202350,0051,0049,9550,4350,273.909.300
16 de ago. de 202350,6050,9250,0150,0149,854.172.100
15 de ago. de 202351,3851,4050,1450,6550,495.545.700
14 de ago. de 202352,0052,0651,5152,0051,842.305.400
11 de ago. de 202352,2252,6751,9752,4152,252.990.000
10 de ago. de 202353,6253,7252,0952,2152,055.140.500
09 de ago. de 202354,0354,2953,2553,3753,203.674.600
08 de ago. de 202354,0954,8553,9054,1854,012.916.100
07 de ago. de 202355,9756,0254,3954,5754,403.939.500
04 de ago. de 202355,0857,4954,7556,0255,857.329.700
03 de ago. de 202355,5756,2455,1155,6955,524.796.700
02 de ago. de 202355,4056,4255,2155,9055,733.378.600
01 de ago. de 202356,1556,3855,7255,9455,773.106.000
31 de jul. de 202356,3756,4856,0256,4356,252.184.800
28 de jul. de 202356,1056,2555,8156,1455,962.697.200
27 de jul. de 202355,9256,3155,4555,5955,422.904.400
26 de jul. de 202355,9156,2755,4655,7955,623.173.200
25 de jul. de 202356,6456,6455,8256,2356,053.082.200
24 de jul. de 202356,5656,9256,0756,7056,522.508.900
21 de jul. de 202356,7656,8556,2256,3556,171.891.900
20 de jul. de 202356,7156,9756,1856,6256,442.328.400
19 de jul. de 202355,5056,4755,5056,1956,014.543.600
18 de jul. de 202355,1755,6154,9255,1054,935.000.600
17 de jul. de 202354,2554,9154,1654,5954,422.633.200
14 de jul. de 202354,8554,8553,8154,2554,082.873.800
13 de jul. de 202353,9454,6753,7654,6154,443.528.300
12 de jul. de 202354,9054,9653,8854,0353,865.022.200
11 de jul. de 202353,9354,5453,5054,5254,354.271.700
10 de jul. de 202355,9756,1553,1254,0953,928.954.000
07 de jul. de 202356,4257,5556,4257,3057,123.735.800
06 de jul. de 202356,1556,7755,9556,6256,443.614.600
05 de jul. de 202357,0757,3556,3056,5556,374.413.100
03 de jul. de 202357,6958,3157,5658,0057,822.013.500
30 de jun. de 202357,8557,8556,6157,3057,125.278.800
29 de jun. de 202356,7757,7356,6557,7057,521.927.400
28 de jun. de 202357,6357,6456,3356,9456,762.973.800
27 de jun. de 202357,8458,0056,4157,3357,153.870.100
26 de jun. de 202357,4558,2557,3958,0157,831.862.400
23 de jun. de 202357,4957,8856,9657,2357,054.214.000
22 de jun. de 202358,3858,4657,7157,8957,712.015.100
21 de jun. de 202356,2458,8156,1058,5758,394.451.100
20 de jun. de 202356,8156,9756,2356,5456,363.439.500
16 de jun. de 202357,6757,8756,7857,2357,0510.092.000
15 de jun. de 202357,1457,9957,1457,6857,503.801.400
14 de jun. de 202357,9658,0756,8557,0356,852.447.100
13 de jun. de 202357,1658,0257,1657,7057,522.184.300
12 de jun. de 202356,4557,2956,0857,0056,823.261.100
09 de jun. de 202357,2957,4155,8956,4456,264.734.000
08 de jun. de 202358,1858,1857,3157,8357,652.850.300
07 de jun. de 202357,8158,5657,6658,0957,915.948.900
06 de jun. de 202355,8557,8455,7657,6257,443.438.000
05 de jun. de 202355,9156,9355,8656,2056,023.424.200
02 de jun. de 202355,2756,1254,8555,9255,753.365.400
01 de jun. de 202353,4453,8652,7653,8653,693.872.400
31 de mai. de 202354,5354,7552,9753,4953,326.882.800
31 de mai. de 20230.15 Dividendo
30 de mai. de 202355,1255,1254,1854,9754,653.789.800
26 de mai. de 202355,1855,7854,9755,1754,852.953.600
25 de mai. de 202354,9455,3454,6254,8554,532.255.200
24 de mai. de 202356,1056,1755,0655,2554,931.870.900
23 de mai. de 202356,5856,8555,8356,0355,702.627.400
22 de mai. de 202357,3657,3756,5556,8656,532.179.400
19 de mai. de 202356,5357,3356,3656,9756,642.284.100
18 de mai. de 202355,6456,2754,8756,1955,862.714.300
17 de mai. de 202357,0957,1155,8555,9655,632.952.100
16 de mai. de 202357,5557,7356,8856,9756,642.066.900
15 de mai. de 202357,2257,9756,9557,9057,562.049.300
12 de mai. de 202357,0857,3856,4057,0256,691.937.800
11 de mai. de 202356,8157,1556,4456,8356,502.211.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...