Corteva, Inc. (BVMF:C1TV34)
Brazil
· Delayed Price · Currency is BRL 99.24
-2.04 (-2.01%)
At close: Mar 6, 2026
Corteva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 99.25 | 100.55 | 99.24 | 99.24 | 99.24 | -2.01% | 28 |
| Mar 5, 2026 | 101.49 | 101.49 | 101.00 | 101.28 | 101.28 | -1.16% | 40 |
| Mar 4, 2026 | 102.47 | 102.47 | 102.47 | 102.47 | 102.47 | -2.60% | 2 |
| Mar 3, 2026 | 103.71 | 105.20 | 103.71 | 105.20 | 105.20 | 0.19% | 91 |
| Mar 2, 2026 | 103.00 | 105.00 | 102.74 | 105.00 | 105.00 | 7.69% | 278 |
| Feb 27, 2026 | 94.29 | 97.80 | 94.29 | 97.50 | 97.50 | -1.92% | 289 |
| Feb 25, 2026 | 100.02 | 100.02 | 99.41 | 99.41 | 99.25 | 0.42% | 108 |
| Feb 23, 2026 | 98.99 | 98.99 | 98.99 | 98.99 | 98.83 | -0.01% | 300 |
| Feb 20, 2026 | 98.50 | 99.00 | 98.50 | 99.00 | 98.84 | 0.71% | 105 |
| Feb 13, 2026 | 98.32 | 98.32 | 98.30 | 98.30 | 98.14 | 1.43% | 103 |
| Feb 12, 2026 | 98.09 | 98.09 | 96.91 | 96.91 | 96.76 | 0.41% | 502 |
| Feb 10, 2026 | 96.52 | 96.60 | 96.51 | 96.51 | 96.36 | 0.79% | 402 |
| Feb 9, 2026 | 94.58 | 95.75 | 94.58 | 95.75 | 95.60 | 0.82% | 36 |
| Feb 6, 2026 | 95.69 | 95.69 | 94.97 | 94.97 | 94.82 | -2.78% | 14 |
| Feb 5, 2026 | 97.69 | 97.69 | 97.69 | 97.69 | 97.53 | -1.03% | 1 |
| Feb 4, 2026 | 94.91 | 98.98 | 94.91 | 98.71 | 98.55 | 1.03% | 204 |
| Feb 3, 2026 | 97.70 | 97.70 | 97.70 | 97.70 | 97.54 | 1.35% | 328 |
| Feb 2, 2026 | 96.30 | 96.40 | 96.30 | 96.40 | 96.25 | 0.24% | 6 |
| Jan 30, 2026 | 96.17 | 96.17 | 96.17 | 96.17 | 96.02 | 1.28% | 4 |
| Jan 27, 2026 | 94.80 | 94.95 | 94.80 | 94.95 | 94.80 | 0.27% | 13 |
| Jan 15, 2026 | 94.68 | 94.69 | 94.68 | 94.69 | 94.54 | 5.05% | 2 |
| Jan 13, 2026 | 90.14 | 90.14 | 90.14 | 90.14 | 90.00 | -2.00% | 1 |
| Jan 12, 2026 | 91.98 | 91.98 | 91.98 | 91.98 | 91.83 | -2.48% | 1 |
| Jan 8, 2026 | 93.12 | 94.32 | 93.12 | 94.32 | 94.17 | 2.35% | 6 |
| Jan 6, 2026 | 92.15 | 92.15 | 92.15 | 92.15 | 92.00 | -0.59% | 100 |
| Dec 30, 2025 | 92.70 | 92.70 | 92.70 | 92.70 | 92.55 | 0.49% | 40 |
| Dec 23, 2025 | 92.25 | 92.25 | 92.25 | 92.25 | 92.10 | 1.28% | 100 |
| Dec 17, 2025 | 91.00 | 91.08 | 91.00 | 91.08 | 90.94 | 2.22% | 24 |
| Dec 16, 2025 | 89.10 | 89.10 | 89.10 | 89.10 | 88.96 | -1.00% | 3 |
| Dec 11, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.86 | 0.92% | 2 |
| Dec 10, 2025 | 89.18 | 89.18 | 89.18 | 89.18 | 89.04 | -0.17% | 1 |
| Dec 8, 2025 | 88.30 | 89.33 | 88.30 | 89.33 | 89.19 | 1.81% | 45 |
| Dec 2, 2025 | 89.22 | 89.22 | 87.74 | 87.74 | 87.60 | -2.80% | 350 |
| Dec 1, 2025 | 89.00 | 90.27 | 89.00 | 90.27 | 90.13 | 12.84% | 13 |
| Nov 27, 2025 | 80.02 | 80.02 | 80.00 | 80.00 | 79.71 | -9.77% | 7 |
| Nov 26, 2025 | 88.55 | 88.66 | 88.55 | 88.66 | 88.34 | -0.40% | 10 |
| Nov 25, 2025 | 88.61 | 89.02 | 88.61 | 89.02 | 88.69 | 1.03% | 5 |
| Nov 24, 2025 | 88.11 | 88.11 | 88.11 | 88.11 | 87.79 | -1.51% | 1 |
| Nov 21, 2025 | 88.93 | 89.46 | 88.93 | 89.46 | 89.13 | 3.43% | 4 |
| Nov 18, 2025 | 86.49 | 86.49 | 86.49 | 86.49 | 86.17 | 0.36% | 5 |
| Nov 17, 2025 | 86.18 | 86.18 | 86.18 | 86.18 | 85.86 | -2.11% | 10 |
| Nov 12, 2025 | 86.72 | 88.04 | 86.72 | 88.04 | 87.72 | 1.41% | 3 |
| Nov 11, 2025 | 86.94 | 86.94 | 86.82 | 86.82 | 86.50 | -0.14% | 738 |
| Nov 10, 2025 | 84.55 | 87.16 | 84.55 | 86.94 | 86.62 | 2.77% | 52 |
| Nov 6, 2025 | 85.73 | 85.73 | 84.60 | 84.60 | 84.29 | -1.94% | 402 |
| Nov 5, 2025 | 85.42 | 86.40 | 85.20 | 86.27 | 85.95 | 5.72% | 405 |
| Nov 3, 2025 | 82.96 | 82.96 | 81.34 | 81.60 | 81.30 | -1.64% | 3 |
| Oct 30, 2025 | 85.02 | 85.02 | 82.17 | 82.96 | 82.66 | -2.42% | 5 |
| Oct 23, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 84.71 | 1.71% | 400 |
| Oct 22, 2025 | 83.59 | 83.59 | 83.59 | 83.59 | 83.28 | -0.38% | 882 |
| Oct 21, 2025 | 83.91 | 83.91 | 83.91 | 83.91 | 83.60 | 0.73% | 882 |
| Oct 20, 2025 | 83.30 | 83.30 | 83.30 | 83.30 | 83.00 | 0.35% | 100 |
| Oct 17, 2025 | 83.01 | 83.01 | 83.01 | 83.01 | 82.71 | -1.18% | 1 |
| Oct 16, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.69 | -0.59% | 1 |
| Oct 15, 2025 | 84.78 | 84.78 | 84.50 | 84.50 | 84.19 | -1.05% | 11 |
| Oct 14, 2025 | 85.75 | 85.75 | 85.40 | 85.40 | 85.09 | -0.23% | 11,000 |
| Oct 13, 2025 | 84.62 | 85.62 | 84.62 | 85.60 | 85.29 | 1.43% | 35 |
| Oct 9, 2025 | 84.64 | 84.64 | 84.39 | 84.39 | 84.08 | -2.19% | 28 |
| Oct 8, 2025 | 86.25 | 86.28 | 86.25 | 86.28 | 85.96 | -0.85% | 10 |
| Oct 7, 2025 | 86.76 | 87.02 | 86.76 | 87.02 | 86.70 | 1.65% | 35 |
| Oct 6, 2025 | 85.01 | 85.61 | 85.01 | 85.61 | 85.30 | 1.43% | 6 |
| Oct 3, 2025 | 83.85 | 84.40 | 83.85 | 84.40 | 84.09 | 0.01% | 16 |
| Oct 2, 2025 | 82.63 | 84.88 | 81.85 | 84.39 | 84.08 | 3.15% | 1,535 |
| Oct 1, 2025 | 88.02 | 88.02 | 81.81 | 81.81 | 81.51 | -8.92% | 59 |
| Sep 30, 2025 | 89.80 | 89.82 | 89.80 | 89.82 | 89.49 | -0.20% | 7 |
| Sep 29, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.67 | -0.40% | 1 |
| Sep 26, 2025 | 90.20 | 90.36 | 90.20 | 90.36 | 90.03 | 0.40% | 3 |
| Sep 25, 2025 | 92.90 | 92.90 | 89.00 | 90.00 | 89.67 | -3.16% | 25 |
| Sep 24, 2025 | 92.94 | 92.94 | 92.94 | 92.94 | 92.60 | 0.26% | 737 |
| Sep 23, 2025 | 93.10 | 93.10 | 92.70 | 92.70 | 92.36 | -1.44% | 104 |
| Sep 22, 2025 | 94.05 | 94.05 | 94.05 | 94.05 | 93.71 | -0.29% | 5 |
| Sep 19, 2025 | 94.32 | 94.32 | 94.32 | 94.32 | 93.98 | 0.19% | 1 |
| Sep 18, 2025 | 94.05 | 94.30 | 94.05 | 94.14 | 93.80 | 0.10% | 7 |
| Sep 17, 2025 | 94.05 | 94.05 | 94.05 | 94.05 | 93.71 | 0.80% | 1 |
| Sep 15, 2025 | 94.24 | 95.00 | 92.40 | 93.30 | 92.96 | -4.50% | 46 |
| Sep 12, 2025 | 97.70 | 97.70 | 97.70 | 97.70 | 97.34 | -0.71% | 737 |
| Sep 9, 2025 | 98.00 | 98.40 | 98.00 | 98.40 | 98.04 | 0.29% | 11 |
| Sep 8, 2025 | 98.00 | 98.12 | 98.00 | 98.12 | 97.76 | 1.27% | 12 |