BiG | O banco que entende os seus valores.

Corteva Inc (CTVA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
22/01/2025	620.177	-0,97%	62,95	62,46	63,14	62,51
21/01/2025	585.429	1,28%	62,78	62,27	63,15	63,12
20/01/2025	1.212.934	0,00%	61,93	61,62	62,415	62,32
17/01/2025	1.212.934	1,12%	61,93	61,62	62,415	62,32
16/01/2025	909.946	1,17%	60,92	60,65	61,68	61,63
15/01/2025	1.037.367	0,05%	61,61	60,34	61,75	60,92
14/01/2025	791.374	1,60%	60,01	60,01	60,97	60,89
13/01/2025	1.416.135	4,97%	57,45	57,34	60,03	59,93
10/01/2025	830.281	-0,10%	56,39	56,13	57,43	57,09
09/01/2025	1.278.271	1,95%	56,94	56,47	57,1985	57,15
08/01/2025	967.909	0,21%	57,00	56,47	57,17	57,15
07/01/2025	975.859	0,16%	56,72	56,68	57,64	57,03
06/01/2025	1.124.359	1,79%	56,44	56,44	57,885	56,94
03/01/2025	875.980	-0,71%	56,59	55,71	56,67	55,94
02/01/2025	1.060.474	-1,09%	57,16	56,30	57,33	56,34
31/12/2024	826.966	0,71%	56,63	56,47	57,06	56,96
30/12/2024	581.577	-1,19%	56,79	56,24	56,93	56,56
27/12/2024	530.257	-0,33%	56,98	56,96	57,89	57,24
26/12/2024	422.949	-0,09%	56,89	56,88	57,815	57,43
24/12/2024	337.251	0,98%	57,14	56,515	57,50	57,48
23/12/2024	657.730	-0,97%	57,63	56,15	57,63	56,92
20/12/2024	6.174.330	2,35%	56,45	56,45	57,88	57,48
19/12/2024	1.432.343	-0,44%	56,67	56,16	56,85	56,16
18/12/2024	1.263.951	-3,69%	58,45	56,37	58,97	56,41
17/12/2024	1.492.900	-0,64%	58,57	57,80	59,10	58,57
16/12/2024	1.072.817	-0,91%	59,29	58,92	60,09	58,95
13/12/2024	526.616	0,32%	59,25	58,75	59,735	59,49
12/12/2024	648.840	-0,80%	59,81	59,27	60,11	59,30
11/12/2024	1.585.862	0,61%	59,53	59,35	60,47	59,78
10/12/2024	1.011.006	-0,54%	59,84	58,25	59,88	59,42
09/12/2024	1.137.148	0,42%	59,81	59,67	60,79	59,74
06/12/2024	719.693	-2,12%	60,84	59,42	60,91	59,49
05/12/2024	962.436	-0,64%	61,20	60,74	61,49	60,78
04/12/2024	973.745	-1,34%	61,66	60,97	61,76	61,17
03/12/2024	918.572	-0,37%	62,40	61,63	62,47	62,00
02/12/2024	1.055.071	-0,02%	62,25	61,60	62,46	62,23
29/11/2024	917.737	-0,42%	61,77	61,35	62,30	62,24
28/11/2024	1.190.138	0,00%	62,50	62,36	64,10	62,50
27/11/2024	996.111	-1,19%	63,36	62,37	64,00	62,50
26/11/2024	1.126.266	-1,37%	63,48	62,79	63,85	63,25
25/11/2024	2.606.723	4,74%	62,00	61,80	64,20	64,13
22/11/2024	845.389	0,77%	60,48	60,09	61,26	61,23
21/11/2024	1.142.292	3,40%	59,32	58,89	61,07	60,76
20/11/2024	1.292.884	0,89%	58,46	58,11	59,02	58,76
19/11/2024	1.309.917	2,19%	56,75	56,27	58,40	58,24
18/11/2024	1.068.492	3,22%	55,42	55,31	57,05	56,99
15/11/2024	1.550.391	-3,83%	57,38	55,18	57,38	55,21
14/11/2024	722.662	-0,43%	57,59	57,12	57,83	57,41
13/11/2024	811.913	0,93%	57,37	57,37	57,99	57,66
12/11/2024	845.543	-2,38%	58,00	57,00	58,39	57,13
11/11/2024	886.797	0,33%	59,02	58,32	59,25	58,52
08/11/2024	1.479.003	-0,53%	58,87	58,16	59,54	58,33
07/11/2024	1.415.904	-5,02%	58,42	57,30	58,99	58,64
06/11/2024	1.654.914	-0,02%	63,42	60,79	63,42	61,74
05/11/2024	617.002	0,88%	61,07	60,82	61,93	61,75
04/11/2024	650.704	0,58%	61,20	60,75	61,625	61,21
01/11/2024	695.735	-0,10%	60,81	60,53	61,35	60,86
31/10/2024	1.208.024	-1,06%	61,69	60,92	61,925	60,92
30/10/2024	913.522	1,28%	61,01	61,01	62,38	61,57
29/10/2024	764.683	-0,56%	60,91	60,71	61,36	60,79
28/10/2024	1.015.558	1,29%	60,87	60,37	61,25	61,13
25/10/2024	860.336	-0,71%	60,95	60,33	61,20	60,35
24/10/2024	1.043.061	-0,02%	61,20	60,43	61,20	60,78
23/10/2024	817.960	2,82%	59,49	59,33	60,88	60,79
22/10/2024	525.395	-0,22%	58,96	58,33	59,20	59,12
21/10/2024	760.764	-0,27%	59,47	58,56	59,47	59,25
18/10/2024	769.163	0,78%	59,50	58,935	59,67	59,41
17/10/2024	757.502	0,00%	58,74	58,375	59,10	58,95
16/10/2024	683.283	2,88%	58,26	57,955	59,03	58,95
15/10/2024	820.855	-0,80%	57,62	57,13	57,75	57,30
14/10/2024	706.693	1,62%	56,60	56,60	57,82	57,76
11/10/2024	1.506.260	0,51%	56,65	56,65	57,49	56,84
10/10/2024	591.454	0,09%	56,02	55,65	56,61	56,55
09/10/2024	722.604	-0,69%	56,80	56,48	57,24	56,50
08/10/2024	782.608	-0,99%	57,10	56,57	57,27	56,89
07/10/2024	570.540	-1,49%	58,03	57,24	58,07	57,46