C1TV34

CORTEVA INC

R$ 113,08
-0,48% no dia

No mês

+6,79%

No ano

+21,98%

12 meses

+16,71%

Desde 10/2020

+144,23%

Histórico diário a partir de 05/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (174)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 112,34R$ 112,34R$ 113,08R$ 113,08-0,48%302
03/09/2026R$ 113,20R$ 113,20R$ 113,62R$ 113,62-1,26%9
02/09/2026R$ 115,07R$ 115,07R$ 115,07R$ 115,07+3,67%4
01/09/2026R$ 111,00R$ 111,00R$ 111,00R$ 111,00+4,83%5
27/08/2026R$ 105,89R$ 105,89R$ 105,89R$ 105,89-1,57%2
26/08/2026R$ 107,13R$ 107,13R$ 107,58R$ 107,58+2,62%26
24/08/2026R$ 107,59R$ 104,83R$ 107,59R$ 104,83-0,16%321
21/08/2026R$ 104,98R$ 104,98R$ 105,00R$ 105,00+0,95%300
20/08/2026R$ 103,71R$ 103,71R$ 104,01R$ 104,01+2,38%13
19/08/2026R$ 101,59R$ 101,59R$ 101,59R$ 101,59+0,97%1
18/08/2026R$ 100,61R$ 100,61R$ 100,61R$ 100,61+0,51%3
14/08/2026R$ 100,81R$ 100,10R$ 100,81R$ 100,10+2,03%11
10/08/2026R$ 98,59R$ 98,11R$ 98,59R$ 98,11-0,49%4
06/08/2026R$ 98,30R$ 98,00R$ 98,59R$ 98,59-2,11%24
05/08/2026R$ 101,08R$ 100,50R$ 101,08R$ 100,71+3,73%43
04/08/2026R$ 96,88R$ 96,59R$ 97,09R$ 97,09-2,31%17
03/08/2026R$ 98,90R$ 98,89R$ 99,49R$ 99,39-1,67%36
31/07/2026R$ 101,99R$ 101,08R$ 101,99R$ 101,08-12,49%25
29/07/2026R$ 115,00R$ 115,00R$ 115,51R$ 115,51+1,56%13
28/07/2026R$ 113,74R$ 113,74R$ 113,74R$ 113,74+0,90%3
27/07/2026R$ 114,87R$ 112,72R$ 114,87R$ 112,72+0,37%18
24/07/2026R$ 112,32R$ 112,31R$ 112,32R$ 112,31+0,89%300
23/07/2026R$ 111,32R$ 111,32R$ 111,32R$ 111,32-0,39%5
22/07/2026R$ 111,75R$ 111,75R$ 111,76R$ 111,760,00%300
20/07/2026R$ 111,76R$ 111,76R$ 111,76R$ 111,76+0,40%1
17/07/2026R$ 111,32R$ 111,32R$ 111,32R$ 111,32+4,88%5
15/07/2026R$ 106,14R$ 106,14R$ 106,14R$ 106,14-1,83%3
14/07/2026R$ 108,12R$ 108,12R$ 108,12R$ 108,12-2,29%3
13/07/2026R$ 110,12R$ 110,01R$ 110,65R$ 110,65+2,93%6
09/07/2026R$ 107,50R$ 107,50R$ 107,50R$ 107,50-1,98%3
08/07/2026R$ 113,07R$ 109,27R$ 113,07R$ 109,67-1,88%760
07/07/2026R$ 112,09R$ 111,33R$ 112,20R$ 111,77+1,51%3.043
06/07/2026R$ 111,13R$ 110,09R$ 111,13R$ 110,11+0,24%3.767
03/07/2026R$ 111,13R$ 109,85R$ 111,13R$ 109,85-0,34%20
02/07/2026R$ 110,55R$ 110,23R$ 110,55R$ 110,23-0,79%21
01/07/2026R$ 110,78R$ 110,78R$ 111,11R$ 111,11+1,71%6
30/06/2026R$ 109,24R$ 109,24R$ 109,24R$ 109,24+4,54%4
24/06/2026R$ 104,40R$ 104,40R$ 104,50R$ 104,50+3,98%5
22/06/2026R$ 101,40R$ 100,50R$ 101,40R$ 100,50+1,40%10
17/06/2026R$ 98,61R$ 98,61R$ 99,11R$ 99,11+1,95%7
16/06/2026R$ 97,60R$ 97,11R$ 97,60R$ 97,21+1,26%40
12/06/2026R$ 95,99R$ 95,99R$ 96,00R$ 96,00-0,40%40
11/06/2026R$ 96,29R$ 96,20R$ 96,39R$ 96,39-1,25%9
10/06/2026R$ 97,69R$ 97,20R$ 98,15R$ 97,61+1,35%40
09/06/2026R$ 96,31R$ 96,31R$ 96,31R$ 96,31-2,31%70
02/06/2026R$ 98,59R$ 98,59R$ 98,59R$ 98,59+1,33%3
01/06/2026R$ 99,50R$ 97,30R$ 99,50R$ 97,30-4,14%90
28/05/2026R$ 101,50R$ 101,50R$ 101,50R$ 101,50+2,10%5
26/05/2026R$ 99,79R$ 99,41R$ 100,38R$ 99,41-0,90%111
22/05/2026R$ 100,39R$ 99,40R$ 100,39R$ 100,31+1,84%323
21/05/2026R$ 99,62R$ 98,50R$ 99,81R$ 98,50-2,48%22
20/05/2026R$ 100,59R$ 100,59R$ 101,00R$ 101,00+1,00%600
19/05/2026R$ 104,19R$ 100,00R$ 104,19R$ 100,00-2,62%670
18/05/2026R$ 102,18R$ 101,71R$ 102,69R$ 102,69-1,45%369
15/05/2026R$ 102,99R$ 102,99R$ 104,20R$ 104,20+1,17%5
14/05/2026R$ 102,99R$ 102,99R$ 102,99R$ 102,99+2,46%20
12/05/2026R$ 100,49R$ 99,71R$ 100,52R$ 100,52-0,49%8
11/05/2026R$ 101,01R$ 101,01R$ 101,01R$ 101,01+1,93%3
08/05/2026R$ 99,09R$ 98,90R$ 99,19R$ 99,10+0,92%380
07/05/2026R$ 103,09R$ 98,01R$ 103,09R$ 98,20-3,17%46
06/05/2026R$ 101,39R$ 101,39R$ 101,42R$ 101,42-0,96%301
05/05/2026R$ 102,69R$ 102,31R$ 102,79R$ 102,40+4,83%43
30/04/2026R$ 97,68R$ 97,68R$ 97,68R$ 97,68-2,41%20
29/04/2026R$ 100,09R$ 100,09R$ 100,09R$ 100,09+1,82%20
28/04/2026R$ 98,30R$ 98,30R$ 98,30R$ 98,300,00%30
27/04/2026R$ 98,80R$ 98,30R$ 98,80R$ 98,30+0,15%40
24/04/2026R$ 98,15R$ 98,15R$ 98,15R$ 98,15-1,65%20
23/04/2026R$ 98,71R$ 98,71R$ 99,80R$ 99,80+1,63%110
22/04/2026R$ 99,59R$ 98,20R$ 99,59R$ 98,20-1,90%3.933
17/04/2026R$ 99,39R$ 99,32R$ 100,10R$ 100,10-1,10%71
15/04/2026R$ 104,09R$ 101,21R$ 104,09R$ 101,21-2,77%71
14/04/2026R$ 103,39R$ 103,39R$ 104,09R$ 104,09-0,92%4
13/04/2026R$ 105,06R$ 105,06R$ 105,06R$ 105,06+0,12%25
10/04/2026R$ 105,15R$ 104,83R$ 105,38R$ 104,93-1,45%75
09/04/2026R$ 106,36R$ 105,06R$ 106,47R$ 106,47-1,53%43
08/04/2026R$ 108,12R$ 108,12R$ 108,12R$ 108,12-2,07%8
07/04/2026R$ 110,01R$ 110,01R$ 110,41R$ 110,41+1,27%2
06/04/2026R$ 109,03R$ 109,03R$ 109,03R$ 109,03-0,37%20
02/04/2026R$ 109,44R$ 109,44R$ 109,44R$ 109,44+1,82%20
01/04/2026R$ 107,48R$ 107,48R$ 107,48R$ 107,480,00%83
31/03/2026R$ 108,65R$ 106,93R$ 108,65R$ 107,48-1,31%41
30/03/2026R$ 108,85R$ 108,69R$ 109,55R$ 108,91+1,12%477
27/03/2026R$ 108,36R$ 107,70R$ 108,36R$ 107,70-0,61%41
26/03/2026R$ 107,46R$ 106,09R$ 108,67R$ 108,36+2,70%284
25/03/2026R$ 105,51R$ 105,51R$ 105,51R$ 105,51-0,46%20
24/03/2026R$ 106,59R$ 105,70R$ 106,79R$ 106,00+3,81%274
23/03/2026R$ 102,11R$ 102,11R$ 102,11R$ 102,11-0,95%20
20/03/2026R$ 102,90R$ 101,91R$ 103,09R$ 103,09+1,16%43
19/03/2026R$ 103,47R$ 101,90R$ 103,47R$ 101,91-1,51%41
18/03/2026R$ 104,70R$ 103,47R$ 104,70R$ 103,47-0,41%4.717
17/03/2026R$ 105,00R$ 103,90R$ 105,07R$ 103,90+0,38%40
16/03/2026R$ 103,51R$ 103,51R$ 103,51R$ 103,51+0,30%200
13/03/2026R$ 102,41R$ 102,41R$ 103,20R$ 103,20-1,24%70
12/03/2026R$ 103,31R$ 103,31R$ 104,70R$ 104,50+4,49%340
11/03/2026R$ 98,99R$ 98,99R$ 100,01R$ 100,01+0,93%258
10/03/2026R$ 100,52R$ 98,99R$ 100,52R$ 99,09-1,28%249
09/03/2026R$ 100,77R$ 100,37R$ 100,77R$ 100,37+1,14%20
06/03/2026R$ 99,25R$ 99,24R$ 100,55R$ 99,24-2,01%28
05/03/2026R$ 101,49R$ 101,00R$ 101,49R$ 101,28-1,16%40
04/03/2026R$ 102,47R$ 102,47R$ 102,47R$ 102,47-2,60%2
03/03/2026R$ 103,71R$ 103,71R$ 105,20R$ 105,20+0,19%91
02/03/2026R$ 103,00R$ 102,74R$ 105,00R$ 105,00+7,69%278
27/02/2026R$ 94,29R$ 94,29R$ 97,80R$ 97,50-1,92%289
25/02/2026R$ 100,02R$ 99,41R$ 100,02R$ 99,41+0,42%108
23/02/2026R$ 98,99R$ 98,99R$ 98,99R$ 98,99-0,01%300
20/02/2026R$ 98,50R$ 98,50R$ 99,00R$ 99,00+0,71%105
13/02/2026R$ 98,32R$ 98,30R$ 98,32R$ 98,30+1,43%103
12/02/2026R$ 98,09R$ 96,91R$ 98,09R$ 96,91+0,41%502
10/02/2026R$ 96,52R$ 96,51R$ 96,60R$ 96,51+0,79%402
09/02/2026R$ 94,58R$ 94,58R$ 95,75R$ 95,75+0,82%36
06/02/2026R$ 95,69R$ 94,97R$ 95,69R$ 94,97-2,78%14
05/02/2026R$ 97,69R$ 97,69R$ 97,69R$ 97,69-1,03%1
04/02/2026R$ 94,91R$ 94,91R$ 98,98R$ 98,71+1,03%204
03/02/2026R$ 97,70R$ 97,70R$ 97,70R$ 97,70+1,35%328
02/02/2026R$ 96,30R$ 96,30R$ 96,40R$ 96,40+0,24%6
31/01/2026R$ 96,17R$ 96,17R$ 96,17R$ 96,17+1,28%4
27/01/2026R$ 94,80R$ 94,80R$ 94,95R$ 94,95+0,27%13
15/01/2026R$ 94,68R$ 94,68R$ 94,69R$ 94,69+5,05%2
13/01/2026R$ 90,14R$ 90,14R$ 90,14R$ 90,14-2,00%1
12/01/2026R$ 91,98R$ 91,98R$ 91,98R$ 91,98-2,48%1
08/01/2026R$ 93,12R$ 93,12R$ 94,32R$ 94,32+2,35%6
06/01/2026R$ 92,15R$ 92,15R$ 92,15R$ 92,15-0,59%100
30/12/2025R$ 92,70R$ 92,70R$ 92,70R$ 92,70+0,49%40
23/12/2025R$ 92,25R$ 92,25R$ 92,25R$ 92,25+1,28%100
17/12/2025R$ 91,00R$ 91,00R$ 91,08R$ 91,08+2,22%24
16/12/2025R$ 89,10R$ 89,10R$ 89,10R$ 89,10-0,09%3
11/12/2025R$ 89,18R$ 89,18R$ 89,18R$ 89,18-0,17%1
08/12/2025R$ 88,30R$ 88,30R$ 89,33R$ 89,33+1,81%45
02/12/2025R$ 89,22R$ 87,74R$ 89,22R$ 87,74-2,80%350
01/12/2025R$ 89,00R$ 89,00R$ 90,27R$ 90,27+12,84%13
27/11/2025R$ 80,02R$ 80,00R$ 80,02R$ 80,00-9,77%7
26/11/2025R$ 88,55R$ 88,55R$ 88,66R$ 88,66-0,40%10
25/11/2025R$ 88,61R$ 88,61R$ 89,02R$ 89,02+1,03%5
24/11/2025R$ 88,11R$ 88,11R$ 88,11R$ 88,11-1,51%1
21/11/2025R$ 88,93R$ 88,93R$ 89,46R$ 89,46+3,43%4
18/11/2025R$ 86,49R$ 86,49R$ 86,49R$ 86,49+0,36%5
17/11/2025R$ 86,18R$ 86,18R$ 86,18R$ 86,18-2,11%10
12/11/2025R$ 86,72R$ 86,72R$ 88,04R$ 88,04+1,41%3
11/11/2025R$ 86,94R$ 86,82R$ 86,94R$ 86,82-0,14%738
10/11/2025R$ 84,55R$ 84,55R$ 87,16R$ 86,94+2,77%52
06/11/2025R$ 85,73R$ 84,60R$ 85,73R$ 84,60-1,94%402
05/11/2025R$ 85,42R$ 85,20R$ 86,40R$ 86,27+5,72%405
03/11/2025R$ 82,96R$ 81,34R$ 82,96R$ 81,60-1,64%3
30/10/2025R$ 85,02R$ 82,17R$ 85,02R$ 82,96-2,42%5
23/10/2025R$ 85,02R$ 85,02R$ 85,02R$ 85,02+1,71%400
22/10/2025R$ 83,59R$ 83,59R$ 83,59R$ 83,59-0,38%882
21/10/2025R$ 83,91R$ 83,91R$ 83,91R$ 83,91+0,73%882
20/10/2025R$ 83,30R$ 83,30R$ 83,30R$ 83,30+0,35%100
17/10/2025R$ 83,01R$ 83,01R$ 83,01R$ 83,01-1,18%1
16/10/2025R$ 84,00R$ 84,00R$ 84,00R$ 84,00-0,59%1
15/10/2025R$ 84,78R$ 84,50R$ 84,78R$ 84,50-1,05%11
14/10/2025R$ 85,75R$ 85,40R$ 85,75R$ 85,40-0,23%11.000
13/10/2025R$ 84,62R$ 84,62R$ 85,62R$ 85,60+1,43%35
09/10/2025R$ 84,64R$ 84,39R$ 84,64R$ 84,39-2,19%28
08/10/2025R$ 86,25R$ 86,25R$ 86,28R$ 86,28-0,85%10
07/10/2025R$ 86,76R$ 86,76R$ 87,02R$ 87,02+1,65%35
06/10/2025R$ 85,01R$ 85,01R$ 85,61R$ 85,61+1,43%6
03/10/2025R$ 83,85R$ 83,85R$ 84,40R$ 84,40+0,01%16
02/10/2025R$ 82,63R$ 81,85R$ 84,88R$ 84,39+3,15%1.535
01/10/2025R$ 88,02R$ 81,81R$ 88,02R$ 81,81-8,92%59
30/09/2025R$ 89,80R$ 89,80R$ 89,82R$ 89,82-0,20%7
29/09/2025R$ 90,00R$ 90,00R$ 90,00R$ 90,00-0,40%1
26/09/2025R$ 90,20R$ 90,20R$ 90,36R$ 90,36+0,40%3
25/09/2025R$ 92,90R$ 89,00R$ 92,90R$ 90,00-3,16%25
24/09/2025R$ 92,94R$ 92,94R$ 92,94R$ 92,94-1,18%737
23/09/2025R$ 94,05R$ 94,05R$ 94,05R$ 94,05-0,29%5
20/09/2025R$ 94,32R$ 94,32R$ 94,32R$ 94,32+0,19%1
18/09/2025R$ 94,05R$ 94,05R$ 94,30R$ 94,14+0,10%7
17/09/2025R$ 94,05R$ 94,05R$ 94,05R$ 94,05+0,80%1
15/09/2025R$ 94,24R$ 92,40R$ 95,00R$ 93,30-4,50%46
12/09/2025R$ 97,70R$ 97,70R$ 97,70R$ 97,70-0,71%737
09/09/2025R$ 98,00R$ 98,00R$ 98,40R$ 98,40+0,29%11
08/09/2025R$ 98,00R$ 98,00R$ 98,12R$ 98,12+1,27%12
05/09/2025R$ 97,00R$ 96,89R$ 97,00R$ 96,89-3,68%13

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.