Mercado fechado

Corteva, Inc. (CTVA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
62,91-0,26 (-0,41%)
No fechamento: 04:03PM EDT
62,91 0,00 (0,00%)
Pós-fechamento: 07:07PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mai. de 202262,9463,1261,2262,9162,916.501.900
26 de mai. de 202262,5264,0362,4563,1763,175.745.200
25 de mai. de 202261,6762,4661,4062,0162,015.374.200
24 de mai. de 202260,6662,1960,2562,0962,095.808.300
23 de mai. de 202259,8561,1759,1960,9160,914.956.300
20 de mai. de 202259,4759,7858,0459,2359,239.441.900
19 de mai. de 202256,4859,0856,4359,0059,006.912.300
18 de mai. de 202257,0458,3056,8657,0957,094.319.300
17 de mai. de 202257,2857,9256,6757,6157,614.238.000
16 de mai. de 202255,4157,1855,2856,5456,543.620.700
13 de mai. de 202254,4855,9454,4055,4755,473.881.300
12 de mai. de 202253,0354,0652,6854,0554,053.748.600
12 de mai. de 20220.14 Dividendo
11 de mai. de 202252,8054,4852,5453,6053,463.899.600
10 de mai. de 202254,2554,3852,2652,8252,684.323.300
09 de mai. de 202255,0355,0352,9553,0852,945.314.400
06 de mai. de 202257,1457,2754,8355,7455,595.236.400
05 de mai. de 202256,3559,6056,3358,0457,896.842.900
04 de mai. de 202257,5259,2257,0559,1458,995.025.300
03 de mai. de 202257,4157,5856,5057,2657,115.304.900
02 de mai. de 202257,7758,0056,1557,3457,195.231.600
29 de abr. de 202258,0758,8957,5757,6957,546.933.100
28 de abr. de 202257,7158,0656,8757,8257,674.599.700
27 de abr. de 202256,9357,9156,4957,2257,074.522.700
26 de abr. de 202257,2457,7756,5056,6356,484.118.800
25 de abr. de 202256,8957,5355,7857,3057,154.215.500
22 de abr. de 202259,8460,1757,1957,6857,534.987.500
21 de abr. de 202261,8862,0460,1060,2160,053.942.200
20 de abr. de 202261,5661,8860,4161,3261,164.258.500
19 de abr. de 202261,3561,8360,6461,1460,983.865.400
18 de abr. de 202261,0361,5060,7260,9560,793.289.700
14 de abr. de 202261,3361,7460,8861,0160,853.714.400
13 de abr. de 202260,8461,2160,1160,9560,792.193.500
12 de abr. de 202259,8460,7359,6160,6360,472.813.000
11 de abr. de 202259,7560,0759,3559,7559,592.487.700
08 de abr. de 202259,2060,3158,8659,6459,482.478.900
07 de abr. de 202258,2258,7557,9258,4958,342.321.800
06 de abr. de 202258,2058,7457,8758,0557,902.868.800
05 de abr. de 202258,8059,1458,0458,2858,133.220.000
04 de abr. de 202258,3358,8857,3558,6758,522.356.800
01 de abr. de 202257,9158,4557,6458,2958,142.430.900
31 de mar. de 202258,0458,9457,3657,4857,334.327.800
30 de mar. de 202258,5359,0957,9958,3758,223.440.100
29 de mar. de 202257,8558,1256,2558,0357,884.215.100
28 de mar. de 202259,3459,5858,6059,0358,883.276.600
25 de mar. de 202258,5259,8158,5259,7959,634.670.200
24 de mar. de 202257,6558,7457,6258,4958,344.758.800
23 de mar. de 202257,1757,7356,4557,4157,263.902.500
22 de mar. de 202257,2557,3456,2956,4856,335.106.500
21 de mar. de 202256,1956,9855,5856,9556,805.814.000
18 de mar. de 202255,8055,9855,0455,8555,7011.274.700
17 de mar. de 202254,4155,9754,4055,7955,644.400.000
16 de mar. de 202255,4956,1053,9454,7654,625.367.600
15 de mar. de 202254,1255,4453,8754,9954,855.530.400
14 de mar. de 202253,9454,8053,2154,2154,074.971.100
11 de mar. de 202253,8455,0453,3653,6553,514.039.100
10 de mar. de 202251,0553,6951,0553,5953,454.712.500
09 de mar. de 202250,4151,9350,2251,5351,404.827.300
08 de mar. de 202251,0651,7449,5650,0849,955.231.200
07 de mar. de 202251,8954,0251,1051,2251,098.059.100
04 de mar. de 202251,0451,5350,1251,4851,355.847.100
03 de mar. de 202251,6551,7750,9251,5251,393.877.000
02 de mar. de 202250,8351,8150,7451,3051,174.594.300
01 de mar. de 202252,1252,3650,0250,3750,243.091.100
28 de fev. de 202251,0152,0650,6552,0351,894.551.900
28 de fev. de 20220.14 Dividendo
25 de fev. de 202250,2951,8650,1851,8451,563.414.300
24 de fev. de 202249,6050,1549,0150,0549,783.156.900
23 de fev. de 202250,9951,5150,3150,4250,153.330.800
22 de fev. de 202250,7251,2450,2550,6750,402.923.700
18 de fev. de 202251,4951,8150,4850,7050,432.670.100
17 de fev. de 202250,8551,5850,4651,2751,002.920.200
16 de fev. de 202251,2851,9050,9051,4651,193.283.700
15 de fev. de 202250,4451,1350,2050,8950,624.652.900
14 de fev. de 202251,2051,5550,3750,9050,635.552.300
11 de fev. de 202250,9351,7450,4751,0550,783.194.800
10 de fev. de 202251,3052,3850,7050,9550,684.628.200
09 de fev. de 202250,8551,6350,8051,5451,272.901.500
08 de fev. de 202249,6550,4249,3450,3750,104.336.000
07 de fev. de 202250,3550,5049,3549,5549,294.646.600
04 de fev. de 202248,2550,7648,2550,2549,984.931.500
03 de fev. de 202248,0449,3547,3748,5348,274.054.900
02 de fev. de 202247,8748,3647,6648,1347,873.597.400
01 de fev. de 202247,9548,3447,3647,9347,684.429.000
31 de jan. de 202247,4448,2047,2648,0847,822.573.500
28 de jan. de 202246,7647,4846,1047,4647,212.271.500
27 de jan. de 202246,4847,5546,3046,8446,592.506.200
26 de jan. de 202246,4447,1145,3846,0145,772.986.200
25 de jan. de 202245,0446,4344,2246,0545,814.314.600
24 de jan. de 202244,7046,2943,7446,0745,833.365.500
21 de jan. de 202246,1746,7545,3245,4445,202.360.700
20 de jan. de 202247,5047,9846,4046,5446,292.191.200
19 de jan. de 202248,4348,5047,1747,2246,972.530.800
18 de jan. de 202248,1448,3647,7548,1447,881.877.800
14 de jan. de 202248,3248,7847,8148,6048,342.039.600
13 de jan. de 202248,8249,4148,5448,9048,642.107.800
12 de jan. de 202248,9749,3548,4948,8648,601.988.000
11 de jan. de 202247,5148,4947,2548,4148,151.867.000
10 de jan. de 202248,3048,3046,8247,3947,142.145.200
07 de jan. de 202247,9048,8047,8048,4248,162.463.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...