Corning Inc (GLW)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
4.763.373 |
-6,04%
|
155,08
|
145,93
|
157,3939
|
146,64
|
| 23/07/2026 |
4.325.528 |
1,39%
|
151,60
|
151,39
|
160,98
|
156,06
|
| 22/07/2026 |
5.422.531 |
-4,19%
|
156,92
|
153,88
|
161,4341
|
154,06
|
| 21/07/2026 |
5.081.987 |
6,09%
|
162,52
|
156,63
|
164,50
|
162,41
|
| 20/07/2026 |
4.206.494 |
-0,89%
|
159,10
|
152,60
|
160,54
|
153,10
|
| 17/07/2026 |
7.554.305 |
-2,30%
|
151,00
|
146,9375
|
158,38
|
154,61
|
| 16/07/2026 |
9.140.253 |
-9,10%
|
166,24
|
154,4287
|
167,4999
|
158,39
|
| 15/07/2026 |
7.141.640 |
-7,00%
|
186,73
|
167,09
|
187,79
|
174,41
|
| 14/07/2026 |
3.387.317 |
2,51%
|
194,0607
|
186,0469
|
194,65
|
187,64
|
| 13/07/2026 |
3.893.728 |
-4,04%
|
184,3389
|
178,66
|
189,07
|
183,11
|
| 10/07/2026 |
3.002.156 |
-0,76%
|
189,02
|
186,40
|
192,77
|
190,89
|
| 09/07/2026 |
4.984.421 |
4,58%
|
198,53
|
192,15
|
204,44
|
192,38
|
| 08/07/2026 |
4.277.440 |
-0,67%
|
182,50
|
180,55
|
188,81
|
184,03
|
| 07/07/2026 |
6.838.978 |
-4,89%
|
187,49
|
178,43
|
191,00
|
185,38
|
| 06/07/2026 |
6.209.448 |
-1,03%
|
200,3438
|
193,175
|
206,99
|
194,80
|
| 02/07/2026 |
11.222.552 |
-10,98%
|
224,38
|
193,54
|
226,00
|
196,79
|
| 01/07/2026 |
11.977.589 |
-13,45%
|
238,82
|
218,1101
|
240,87
|
220,63
|
| 30/06/2026 |
11.457.489 |
-0,27%
|
251,00
|
248,00
|
271,78
|
255,43
|
| 29/06/2026 |
12.733.765 |
15,52%
|
227,4999
|
215,1252
|
258,7999
|
255,69
|
| 26/06/2026 |
10.919.592 |
-2,50%
|
220,74
|
207,74
|
225,80
|
221,05
|
| 25/06/2026 |
6.889.087 |
11,15%
|
218,25
|
213,02
|
230,14
|
228,01
|
| 24/06/2026 |
10.022.629 |
6,01%
|
194,68
|
190,93
|
217,09
|
205,83
|
| 23/06/2026 |
7.932.680 |
-7,50%
|
192,9009
|
186,60
|
194,805
|
194,07
|
| 18/06/2026 |
7.777.231 |
11,21%
|
181,82
|
181,20
|
209,83
|
209,83
|
| 17/06/2026 |
4.213.242 |
-1,30%
|
179,59
|
172,7501
|
180,82
|
175,40
|
| 16/06/2026 |
5.718.783 |
-5,56%
|
185,30
|
176,2041
|
187,88
|
177,42
|
| 15/06/2026 |
4.110.446 |
4,68%
|
186,86
|
185,23
|
190,00
|
187,88
|
| 12/06/2026 |
3.550.100 |
0,82%
|
178,25
|
173,4101
|
180,77
|
179,20
|
| 11/06/2026 |
4.742.968 |
5,18%
|
171,34
|
168,24
|
177,25
|
176,55
|
| 10/06/2026 |
5.501.987 |
-3,30%
|
171,53
|
166,68
|
178,48
|
168,17
|
| 09/06/2026 |
8.612.757 |
-7,20%
|
192,80
|
166,02
|
193,00
|
173,94
|
| 08/06/2026 |
6.258.502 |
5,60%
|
193,60
|
185,00
|
194,2501
|
187,54
|
| 05/06/2026 |
8.293.758 |
-10,21%
|
189,60
|
174,30
|
190,11
|
177,58
|
| 04/06/2026 |
6.121.128 |
-1,37%
|
187,98
|
183,83
|
199,7825
|
197,70
|
| 03/06/2026 |
6.437.255 |
0,27%
|
197,45
|
195,70
|
208,57
|
200,76
|
| 02/06/2026 |
9.114.362 |
13,38%
|
184,31
|
184,31
|
201,55
|
200,40
|
| 01/06/2026 |
5.731.974 |
-2,59%
|
176,50
|
172,43
|
178,84
|
176,70
|
| 29/05/2026 |
5.411.100 |
-0,58%
|
183,60
|
174,50
|
183,895
|
181,16
|
| 28/05/2026 |
5.643.947 |
-4,13%
|
190,1144
|
182,3401
|
195,23
|
182,69
|
| 27/05/2026 |
5.827.527 |
-2,67%
|
197,30
|
185,30
|
197,94
|
190,89
|
| 26/05/2026 |
4.362.955 |
1,17%
|
198,192
|
191,2001
|
199,93
|
196,17
|
| 22/05/2026 |
4.312.086 |
1,10%
|
194,56
|
189,34
|
195,12
|
194,05
|
| 21/05/2026 |
5.867.862 |
6,20%
|
181,70
|
179,50
|
193,75
|
191,89
|
| 20/05/2026 |
7.429.490 |
2,57%
|
180,58
|
178,23
|
184,23
|
180,69
|
| 19/05/2026 |
5.997.408 |
-1,43%
|
174,50
|
169,80
|
180,50
|
175,83
|
| 18/05/2026 |
9.650.977 |
-6,81%
|
193,4786
|
174,21
|
194,49
|
178,55
|
| 15/05/2026 |
6.472.118 |
-6,05%
|
199,23
|
191,81
|
200,79
|
191,81
|
| 14/05/2026 |
6.054.860 |
0,86%
|
202,7025
|
200,6001
|
210,50
|
208,28
|
| 13/05/2026 |
8.149.845 |
4,17%
|
207,82
|
196,084
|
211,79
|
206,51
|
| 12/05/2026 |
11.984.322 |
-4,42%
|
204,10
|
188,29
|
205,32
|
198,24
|
| 11/05/2026 |
12.028.085 |
10,96%
|
193,52
|
191,68
|
208,92
|
207,39
|
| 08/05/2026 |
10.705.781 |
2,32%
|
186,5046
|
184,98
|
198,25
|
186,94
|
| 07/05/2026 |
9.971.124 |
0,62%
|
187,94
|
178,00
|
188,50
|
182,40
|
| 06/05/2026 |
17.313.362 |
11,83%
|
189,38
|
175,33
|
195,81
|
181,57
|
| 05/05/2026 |
6.244.546 |
0,96%
|
160,89
|
160,3213
|
170,20
|
162,10
|
| 04/05/2026 |
3.696.031 |
1,36%
|
161,50
|
158,31
|
164,34
|
159,96
|
| 01/05/2026 |
3.911.657 |
-3,19%
|
162,76
|
157,695
|
163,97
|
158,26
|
| 30/04/2026 |
6.558.896 |
8,40%
|
153,96
|
149,146
|
165,00
|
164,24
|
| 29/04/2026 |
7.018.514 |
-0,74%
|
156,79
|
148,17
|
157,00
|
151,90
|
| 28/04/2026 |
10.793.209 |
-8,90%
|
150,74
|
149,75
|
162,00
|
153,05
|
| 27/04/2026 |
2.097.315 |
-2,26%
|
176,51
|
165,5201
|
176,82
|
168,01
|
| 24/04/2026 |
5.780.230 |
3,77%
|
171,85
|
170,34
|
179,08
|
175,89
|
| 23/04/2026 |
2.927.408 |
1,27%
|
167,07
|
166,63
|
172,50
|
169,50
|
| 22/04/2026 |
3.676.759 |
2,00%
|
167,88
|
163,07
|
172,95
|
168,76
|
| 21/04/2026 |
3.563.965 |
-1,08%
|
165,90
|
163,60
|
170,27
|
165,45
|
| 20/04/2026 |
4.320.654 |
0,61%
|
165,5261
|
162,51
|
168,59
|
165,38
|
| 17/04/2026 |
5.908.136 |
-1,02%
|
169,474
|
163,40
|
170,10
|
164,38
|
| 16/04/2026 |
6.870.801 |
-1,28%
|
162,20
|
158,50
|
166,8499
|
166,08
|
| 15/04/2026 |
4.852.360 |
-2,63%
|
171,45
|
164,02
|
173,7699
|
168,27
|
| 14/04/2026 |
4.994.956 |
-1,34%
|
175,30
|
165,82
|
175,80
|
172,82
|
| 13/04/2026 |
3.509.560 |
2,30%
|
169,88
|
168,50
|
175,61
|
175,17
|
| 10/04/2026 |
5.475.290 |
0,85%
|
174,399
|
167,97
|
176,68
|
171,24
|
| 09/04/2026 |
5.814.895 |
2,83%
|
165,97
|
165,12
|
172,22
|
169,80
|
| 08/04/2026 |
7.430.100 |
11,16%
|
158,25
|
156,23
|
165,24
|
165,10
|
| 07/04/2026 |
3.591.014 |
1,35%
|
141,00
|
140,10
|
148,80
|
148,52
|
| 06/04/2026 |
6.489.272 |
-0,97%
|
148,20
|
141,7172
|
149,3999
|
146,50
|
| 02/04/2026 |
6.025.399 |
3,88%
|
134,61
|
133,66
|
148,18
|
147,92
|
| 01/04/2026 |
7.068.348 |
4,80%
|
138,18
|
137,96
|
144,70
|
142,38
|
| 31/03/2026 |
5.225.810 |
5,75%
|
130,50
|
128,40
|
135,97
|
135,97
|
| 30/03/2026 |
6.810.813 |
-6,07%
|
140,01
|
126,68
|
142,20
|
128,55
|
| 27/03/2026 |
4.426.949 |
1,11%
|
133,0726
|
133,0726
|
140,10
|
136,81
|
| 26/03/2026 |
6.048.426 |
-7,49%
|
141,85
|
134,50
|
142,87
|
135,32
|
| 25/03/2026 |
7.082.138 |
2,95%
|
145,85
|
143,36
|
150,25
|
146,35
|
| 24/03/2026 |
10.596.801 |
8,52%
|
129,50
|
129,24
|
145,50
|
142,01
|
| 23/03/2026 |
5.876.297 |
5,27%
|
127,3727
|
126,2231
|
135,2499
|
130,97
|
| 20/03/2026 |
6.016.164 |
-6,30%
|
132,70
|
124,41
|
134,77
|
124,58
|
| 19/03/2026 |
5.029.820 |
2,54%
|
126,00
|
123,90
|
134,15
|
133,08
|
| 18/03/2026 |
4.398.859 |
0,02%
|
132,5867
|
129,48
|
135,28
|
129,86
|
| 17/03/2026 |
5.226.567 |
-1,64%
|
129,9869
|
124,60
|
131,65
|
129,89
|
| 16/03/2026 |
5.022.472 |
2,28%
|
131,93
|
131,42
|
135,28
|
132,05
|
| 13/03/2026 |
3.432.041 |
-0,50%
|
131,44
|
128,45
|
133,24
|
129,12
|
| 12/03/2026 |
4.432.813 |
-1,63%
|
129,05
|
126,90
|
131,78
|
129,77
|
| 11/03/2026 |
6.451.573 |
-3,11%
|
134,49
|
129,20
|
135,97
|
131,76
|
| 10/03/2026 |
8.786.407 |
5,77%
|
132,12
|
131,29
|
139,63
|
136,22
|
| 09/03/2026 |
8.037.307 |
4,67%
|
120,00
|
119,40
|
129,6136
|
129,05
|
| 06/03/2026 |
10.952.023 |
-8,48%
|
129,40
|
122,38
|
132,08
|
123,29
|
| 05/03/2026 |
10.662.389 |
-6,95%
|
137,35
|
131,71
|
143,35
|
134,74
|
| 04/03/2026 |
7.471.933 |
-1,96%
|
151,76
|
143,34
|
153,29
|
144,84
|
| 03/03/2026 |
8.097.708 |
-6,65%
|
150,1943
|
141,395
|
152,00
|
147,57
|
| 02/03/2026 |
8.156.786 |
4,97%
|
151,01
|
150,51
|
160,45
|
157,86
|
