Mercado fechará em 2 h 37 min

Corteva, Inc. (CTVA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
53,72+0,06 (+0,11%)
A partir de 12:23PM EST. Mercado aberto.
Período:
04 de mar. de 2023 - 04 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
04 de mar. de 202453,3653,9953,3653,7253,72792.047
01 de mar. de 202453,4954,3453,4953,6653,664.274.200
29 de fev. de 202454,4854,5053,2553,5253,526.804.300
29 de fev. de 20240.16 Dividendo
28 de fev. de 202454,8855,0854,1654,5454,383.568.600
27 de fev. de 202455,0855,3454,8555,1354,972.186.100
26 de fev. de 202454,6155,1954,4854,8254,662.593.700
23 de fev. de 202454,6255,1154,4954,9054,742.400.300
22 de fev. de 202454,0754,8753,9154,7154,554.256.400
21 de fev. de 202454,2254,5453,9654,2254,062.326.000
20 de fev. de 202454,3854,7053,9554,3654,203.113.400
16 de fev. de 202454,7755,2854,5254,8054,643.892.700
15 de fev. de 202454,2955,4154,2954,6854,523.048.100
14 de fev. de 202454,1154,3153,5654,0853,923.260.500
13 de fev. de 202454,5854,9953,3553,6353,473.525.700
12 de fev. de 202454,6355,3154,4655,0454,883.274.500
09 de fev. de 202453,0453,9152,8853,6053,442.929.800
08 de fev. de 202453,9954,3352,6553,2453,086.199.800
07 de fev. de 202452,3454,1952,3454,0753,917.010.000
06 de fev. de 202451,7552,4251,3152,0951,944.725.400
05 de fev. de 202452,5052,5051,6551,8051,655.824.300
02 de fev. de 202454,3054,5052,8953,0452,885.601.500
01 de fev. de 202456,4957,7652,3654,0653,9012.192.900
31 de jan. de 202446,0146,3545,4645,4845,355.825.300
30 de jan. de 202445,6246,1545,5845,8345,702.948.200
29 de jan. de 202445,7445,9445,3045,9345,802.123.200
26 de jan. de 202445,6645,9445,2545,8645,733.226.200
25 de jan. de 202445,7545,8345,0145,2445,113.958.100
24 de jan. de 202445,6145,6744,9145,4145,282.454.400
23 de jan. de 202445,4845,8845,0645,4345,302.634.600
22 de jan. de 202445,1745,5644,8044,9744,844.708.200
19 de jan. de 202444,1745,6444,0145,6045,475.114.100
18 de jan. de 202444,6944,7444,0744,4144,284.040.000
17 de jan. de 202445,0045,6344,6744,8444,713.644.900
16 de jan. de 202446,0346,0545,2645,4945,365.702.900
12 de jan. de 202446,4246,5545,8446,1145,973.299.000
11 de jan. de 202446,2646,5745,8346,0345,894.007.900
10 de jan. de 202445,9746,3245,8646,0545,912.595.400
09 de jan. de 202446,6946,7546,0046,5146,373.042.800
08 de jan. de 202447,0247,2446,2847,0146,872.414.600
05 de jan. de 202447,6047,7646,9247,3347,192.773.800
04 de jan. de 202448,1048,2347,4147,6047,463.079.900
03 de jan. de 202448,2848,4747,8548,0847,943.469.300
02 de jan. de 202447,8348,8447,7548,5648,423.123.400
29 de dez. de 202347,9648,2347,5247,9247,782.120.300
28 de dez. de 202348,0048,2247,7848,0947,951.984.000
27 de dez. de 202347,8848,3347,6147,9847,841.856.500
26 de dez. de 202347,5048,1247,3048,0047,862.636.000
22 de dez. de 202347,4647,7047,1947,4647,322.657.600
21 de dez. de 202346,9147,3646,7947,2947,153.070.000
20 de dez. de 202347,7847,8846,4646,5946,454.518.500
19 de dez. de 202347,5348,1747,4447,8647,726.079.700
18 de dez. de 202346,8847,4046,4047,1847,047.038.500
15 de dez. de 202346,3846,7146,0646,5546,4113.716.800
14 de dez. de 202345,9247,5245,9246,5446,407.659.600
13 de dez. de 202345,1445,7344,7145,5445,418.684.900
12 de dez. de 202345,6645,6644,7244,8144,684.052.500
11 de dez. de 202345,5745,9045,2645,8045,675.526.700
08 de dez. de 202344,6245,3244,5045,1545,025.691.400
07 de dez. de 202344,2544,7044,1044,5044,374.821.500
06 de dez. de 202344,0944,6043,9844,1544,023.746.300
05 de dez. de 202344,9445,1843,8943,8943,764.894.000
04 de dez. de 202345,9046,2245,1745,2245,095.222.800
01 de dez. de 202345,3646,4245,0846,2046,065.788.300
30 de nov. de 202345,4645,5545,0245,2045,077.518.600
30 de nov. de 20230.16 Dividendo
29 de nov. de 202345,7546,0445,2845,5045,213.426.500
28 de nov. de 202345,6546,2845,3045,5045,214.426.900
27 de nov. de 202345,9246,2645,5945,7345,443.223.100
24 de nov. de 202346,2047,3046,0946,6746,371.411.400
22 de nov. de 202346,2946,4645,4946,3646,061.984.300
21 de nov. de 202346,8447,0546,2446,2745,972.709.300
20 de nov. de 202347,3147,3146,6346,8646,563.238.800
17 de nov. de 202347,2047,5946,8147,3247,023.495.300
16 de nov. de 202347,3047,9546,3346,9746,673.101.000
15 de nov. de 202346,3847,2546,3846,7346,432.854.000
14 de nov. de 202345,4946,9945,4946,2845,984.344.200
13 de nov. de 202343,4345,3543,2245,2945,007.620.400
10 de nov. de 202344,3744,6643,3543,5543,275.287.900
09 de nov. de 202349,6749,6744,2944,5144,227.045.300
08 de nov. de 202349,3249,5848,5848,6248,312.811.700
07 de nov. de 202349,5349,8549,1349,2848,963.070.700
06 de nov. de 202350,1750,2549,7349,9749,652.640.900
03 de nov. de 202349,8050,6549,6950,2349,912.843.100
02 de nov. de 202347,9249,5947,9249,5649,242.771.400
01 de nov. de 202348,1448,3047,4347,7447,434.446.800
31 de out. de 202348,0348,3447,3348,1447,833.755.200
30 de out. de 202348,1748,3547,5348,2247,913.637.600
27 de out. de 202347,5048,2047,2147,8247,515.864.100
26 de out. de 202349,0249,3248,6148,7148,402.856.600
25 de out. de 202348,5349,1648,4148,6348,322.394.400
24 de out. de 202348,4548,7848,0948,4148,103.765.900
23 de out. de 202347,3849,2947,3848,7748,465.078.100
20 de out. de 202351,4851,6350,2550,2649,942.363.800
19 de out. de 202351,3351,9250,8550,9650,632.617.000
18 de out. de 202351,4251,9351,1151,2350,903.455.700
17 de out. de 202349,6851,5849,6551,5651,233.335.200
16 de out. de 202349,8750,0349,3749,8149,492.174.900
13 de out. de 202349,4649,8449,0549,5549,232.248.000
12 de out. de 202350,1950,1949,1349,4449,121.897.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...