Corteva, Inc. (BVMF:C1TV34)
Brazil · Delayed Price · Currency is BRL 79.84
-8.64 (-9.77%)
At close: Nov 27, 2025
Corteva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 89.22 | 89.22 | 87.74 | 87.74 | 87.74 | -2.80% | 350 |
| Dec 1, 2025 | 89.00 | 90.27 | 89.00 | 90.27 | 90.27 | 12.84% | 13 |
| Nov 27, 2025 | 80.02 | 80.02 | 80.00 | 80.00 | 79.84 | -9.77% | 7 |
| Nov 26, 2025 | 88.55 | 88.66 | 88.55 | 88.66 | 88.48 | -0.40% | 10 |
| Nov 25, 2025 | 88.61 | 89.02 | 88.61 | 89.02 | 88.84 | 1.03% | 5 |
| Nov 24, 2025 | 88.11 | 88.11 | 88.11 | 88.11 | 87.93 | -1.51% | 1 |
| Nov 21, 2025 | 88.93 | 89.46 | 88.93 | 89.46 | 89.28 | 3.43% | 4 |
| Nov 18, 2025 | 86.49 | 86.49 | 86.49 | 86.49 | 86.31 | 0.36% | 5 |
| Nov 17, 2025 | 86.18 | 86.18 | 86.18 | 86.18 | 86.00 | -2.11% | 10 |
| Nov 12, 2025 | 86.72 | 88.04 | 86.72 | 88.04 | 87.86 | 1.41% | 3 |
| Nov 11, 2025 | 86.94 | 86.94 | 86.82 | 86.82 | 86.64 | -0.14% | 738 |
| Nov 10, 2025 | 84.55 | 87.16 | 84.55 | 86.94 | 86.76 | 2.77% | 52 |
| Nov 6, 2025 | 85.73 | 85.73 | 84.60 | 84.60 | 84.43 | -1.94% | 402 |
| Nov 5, 2025 | 85.42 | 86.40 | 85.20 | 86.27 | 86.09 | 5.72% | 405 |
| Nov 3, 2025 | 82.96 | 82.96 | 81.34 | 81.60 | 81.43 | -1.64% | 3 |
| Oct 30, 2025 | 85.02 | 85.02 | 82.17 | 82.96 | 82.79 | -2.42% | 5 |
| Oct 23, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 84.85 | 1.71% | 400 |
| Oct 22, 2025 | 83.59 | 83.59 | 83.59 | 83.59 | 83.42 | -0.38% | 882 |
| Oct 21, 2025 | 83.91 | 83.91 | 83.91 | 83.91 | 83.74 | 0.73% | 882 |
| Oct 20, 2025 | 83.30 | 83.30 | 83.30 | 83.30 | 83.13 | 0.35% | 100 |
| Oct 17, 2025 | 83.01 | 83.01 | 83.01 | 83.01 | 82.84 | -1.18% | 1 |
| Oct 16, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.83 | -0.59% | 1 |
| Oct 15, 2025 | 84.78 | 84.78 | 84.50 | 84.50 | 84.33 | -1.05% | 11 |
| Oct 14, 2025 | 85.75 | 85.75 | 85.40 | 85.40 | 85.23 | -0.23% | 11,000 |
| Oct 13, 2025 | 84.62 | 85.62 | 84.62 | 85.60 | 85.42 | 1.43% | 35 |
| Oct 9, 2025 | 84.64 | 84.64 | 84.39 | 84.39 | 84.22 | -2.19% | 28 |
| Oct 8, 2025 | 86.25 | 86.28 | 86.25 | 86.28 | 86.10 | -0.85% | 10 |
| Oct 7, 2025 | 86.76 | 87.02 | 86.76 | 87.02 | 86.84 | 1.65% | 35 |
| Oct 6, 2025 | 85.01 | 85.61 | 85.01 | 85.61 | 85.43 | 1.43% | 6 |
| Oct 3, 2025 | 83.85 | 84.40 | 83.85 | 84.40 | 84.23 | 0.01% | 16 |
| Oct 2, 2025 | 82.63 | 84.88 | 81.85 | 84.39 | 84.22 | 3.15% | 1,535 |
| Oct 1, 2025 | 88.02 | 88.02 | 81.81 | 81.81 | 81.64 | -8.92% | 59 |
| Sep 30, 2025 | 89.80 | 89.82 | 89.80 | 89.82 | 89.64 | -0.20% | 7 |
| Sep 29, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.82 | -0.40% | 1 |
| Sep 26, 2025 | 90.20 | 90.36 | 90.20 | 90.36 | 90.17 | 0.40% | 3 |
| Sep 25, 2025 | 92.90 | 92.90 | 89.00 | 90.00 | 89.82 | -3.16% | 25 |
| Sep 24, 2025 | 92.94 | 92.94 | 92.94 | 92.94 | 92.75 | 0.26% | 737 |
| Sep 23, 2025 | 93.10 | 93.10 | 92.70 | 92.70 | 92.51 | -1.44% | 104 |
| Sep 22, 2025 | 94.05 | 94.05 | 94.05 | 94.05 | 93.86 | -0.29% | 5 |
| Sep 19, 2025 | 94.32 | 94.32 | 94.32 | 94.32 | 94.13 | 0.19% | 1 |
| Sep 18, 2025 | 94.05 | 94.30 | 94.05 | 94.14 | 93.95 | 0.10% | 7 |
| Sep 17, 2025 | 94.05 | 94.05 | 94.05 | 94.05 | 93.86 | 0.80% | 1 |
| Sep 15, 2025 | 94.24 | 95.00 | 92.40 | 93.30 | 93.11 | -4.50% | 46 |
| Sep 12, 2025 | 97.70 | 97.70 | 97.70 | 97.70 | 97.50 | -0.71% | 737 |
| Sep 9, 2025 | 98.00 | 98.40 | 98.00 | 98.40 | 98.20 | 0.29% | 11 |
| Sep 8, 2025 | 98.00 | 98.12 | 98.00 | 98.12 | 97.92 | 1.27% | 12 |
| Sep 5, 2025 | 97.00 | 97.00 | 96.89 | 96.89 | 96.69 | -3.68% | 13 |
| Aug 29, 2025 | 100.59 | 100.59 | 100.59 | 100.59 | 100.22 | 1.20% | 5 |
| Aug 26, 2025 | 99.40 | 99.40 | 99.40 | 99.40 | 99.04 | - | 3 |
| Aug 25, 2025 | 99.40 | 99.40 | 99.40 | 99.40 | 99.04 | -0.20% | 1 |