Corteva, Inc. (BVMF:C1TV34)
Brazil
· Delayed Price · Currency is BRL 98.30
+0.15 (0.15%)
At close: Apr 27, 2026
Corteva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 98.80 | 98.80 | 98.30 | 98.30 | 98.30 | 0.15% | 40 |
| Apr 24, 2026 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | -1.65% | 20 |
| Apr 23, 2026 | 98.71 | 99.80 | 98.71 | 99.80 | 99.80 | 1.63% | 110 |
| Apr 22, 2026 | 99.59 | 99.59 | 98.20 | 98.20 | 98.20 | -1.90% | 3,933 |
| Apr 17, 2026 | 99.39 | 100.10 | 99.32 | 100.10 | 100.10 | -1.10% | 71 |
| Apr 15, 2026 | 104.09 | 104.09 | 101.21 | 101.21 | 101.21 | -2.77% | 71 |
| Apr 14, 2026 | 103.39 | 104.09 | 103.39 | 104.09 | 104.09 | -0.92% | 4 |
| Apr 13, 2026 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | 0.12% | 25 |
| Apr 10, 2026 | 105.15 | 105.38 | 104.83 | 104.93 | 104.93 | -1.45% | 75 |
| Apr 9, 2026 | 106.36 | 106.47 | 105.06 | 106.47 | 106.47 | -1.53% | 43 |
| Apr 8, 2026 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | -2.07% | 8 |
| Apr 7, 2026 | 110.01 | 110.41 | 110.01 | 110.41 | 110.41 | 1.27% | 2 |
| Apr 6, 2026 | 109.03 | 109.03 | 109.03 | 109.03 | 109.03 | -0.37% | 20 |
| Apr 2, 2026 | 109.44 | 109.44 | 109.44 | 109.44 | 109.44 | 1.82% | 20 |
| Apr 1, 2026 | 107.48 | 107.48 | 107.48 | 107.48 | 107.48 | - | 83 |
| Mar 31, 2026 | 108.65 | 108.65 | 106.93 | 107.48 | 107.48 | -1.31% | 41 |
| Mar 30, 2026 | 108.85 | 109.55 | 108.69 | 108.91 | 108.91 | 1.12% | 477 |
| Mar 27, 2026 | 108.36 | 108.36 | 107.70 | 107.70 | 107.70 | -0.61% | 41 |
| Mar 26, 2026 | 107.46 | 108.67 | 106.09 | 108.36 | 108.36 | 2.70% | 284 |
| Mar 25, 2026 | 105.51 | 105.51 | 105.51 | 105.51 | 105.51 | -0.46% | 20 |
| Mar 24, 2026 | 106.59 | 106.79 | 105.70 | 106.00 | 106.00 | 3.81% | 274 |
| Mar 23, 2026 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | -0.95% | 20 |
| Mar 20, 2026 | 102.90 | 103.09 | 101.91 | 103.09 | 103.09 | 1.16% | 43 |
| Mar 19, 2026 | 103.47 | 103.47 | 101.90 | 101.91 | 101.91 | -1.51% | 41 |
| Mar 18, 2026 | 104.70 | 104.70 | 103.47 | 103.47 | 103.47 | -0.41% | 4,717 |
| Mar 17, 2026 | 105.00 | 105.07 | 103.90 | 103.90 | 103.90 | 0.38% | 40 |
| Mar 16, 2026 | 103.51 | 103.51 | 103.51 | 103.51 | 103.51 | 0.30% | 200 |
| Mar 13, 2026 | 102.41 | 103.20 | 102.41 | 103.20 | 103.20 | -1.24% | 70 |
| Mar 12, 2026 | 103.31 | 104.70 | 103.31 | 104.50 | 104.50 | 4.49% | 340 |
| Mar 11, 2026 | 98.99 | 100.01 | 98.99 | 100.01 | 100.01 | 0.93% | 258 |
| Mar 10, 2026 | 100.52 | 100.52 | 98.99 | 99.09 | 99.09 | -1.28% | 249 |
| Mar 9, 2026 | 100.77 | 100.77 | 100.37 | 100.37 | 100.37 | 1.14% | 20 |
| 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 |