Corning Inc (GLW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,37%	35,08	35,13	35,39	35,35
17/05/2024	1.847.305	0,37%	35,08	35,13	35,39	35,35
16/05/2024	2.661.537	0,31%	35,08	35,02	35,32	35,22
15/05/2024	1.349.551	0,46%	35,08	34,82	35,1401	35,11
14/05/2024	2.341.478	1,95%	34,37	34,335	35,03	34,95
13/05/2024	968.658	0,32%	34,18	34,15	34,435	34,28
10/05/2024	1.193.451	-0,09%	34,00	34,09	34,378	34,17
09/05/2024	1.203.820	0,80%	34,00	33,97	34,22	34,20
08/05/2024	1.739.442	1,53%	33,53	33,30	33,97	33,93
07/05/2024	1.817.783	-0,06%	33,53	33,37	33,70	33,42
06/05/2024	2.697.139	-0,83%	33,75	32,92	33,85	33,44
03/05/2024	2.095.930	0,45%	33,78	33,5102	33,87	33,72
02/05/2024	1.689.494	0,27%	33,76	33,075	33,80	33,57
01/05/2024	4.544.955	0,30%	33,48	32,84	34,06	33,48
30/04/2024	5.651.973	5,03%	33,19	33,06	34,46	33,379
29/04/2024	2.566.844	1,44%	31,385	31,37	31,80	31,78
26/04/2024	1.481.367	-0,06%	31,34	31,28	31,735	31,33
25/04/2024	1.676.935	-0,54%	31,49	31,195	31,68	31,35
24/04/2024	1.259.097	-0,03%	31,51	31,32	31,71	31,52
23/04/2024	1.252.821	-0,06%	31,61	31,485	31,8508	31,53
22/04/2024	1.030.054	0,90%	31,03	31,28	31,77	31,55
19/04/2024	1.354.001	1,17%	31,03	30,91	31,39	31,27
18/04/2024	1.401.307	-0,23%	31,07	30,7211	31,13	30,91
17/04/2024	2.651.156	0,19%	31,35	30,95	31,44	30,98
16/04/2024	2.665.038	-1,18%	31,35	30,90	31,43	30,92
15/04/2024	1.482.071	-0,64%	31,77	31,255	32,04	31,29
12/04/2024	1.530.601	-2,42%	31,92	31,385	32,04	31,49
11/04/2024	2.527.123	1,00%	32,39	32,03	32,53	32,27
10/04/2024	1.680.686	-1,84%	32,08	31,74	32,155	31,95
09/04/2024	1.444.263	1,12%	32,23	32,10	32,565	32,55
08/04/2024	1.028.676	-1,08%	32,72	32,19	32,79	32,19
05/04/2024	1.603.508	0,53%	32,355	32,275	32,64	32,54
04/04/2024	1.398.941	-0,61%	32,96	32,27	32,995	32,37
03/04/2024	1.295.390	0,19%	32,59	32,46	32,74	32,57
02/04/2024	990.206	-0,49%	32,51	32,45	32,70	32,51
01/04/2024	1.045.521	-0,88%	32,88	32,6449	33,00	32,67
28/03/2024	1.339.921	-0,18%	33,08	32,88	33,3202	32,96
27/03/2024	1.543.034	2,20%	32,605	32,38	33,04	33,02
26/03/2024	2.127.727	-0,49%	32,605	32,29	32,6458	32,31
25/03/2024	1.186.424	-0,31%	32,56	32,45	32,72	32,47
22/03/2024	1.585.340	-1,69%	32,94	32,54	33,015	32,57
21/03/2024	2.152.484	1,41%	32,91	32,815	33,34	33,13
20/03/2024	1.612.918	0,37%	32,55	32,415	32,79	32,67
19/03/2024	1.251.682	0,68%	32,68	32,07	32,55	32,55
18/03/2024	2.594.478	-0,55%	32,68	32,275	32,64	32,33
15/03/2024	1.090.898	0,03%	32,70	32,22	32,64	32,54
14/03/2024	1.516.938	-0,61%	32,70	32,22	32,74	32,53
13/03/2024	1.150.221	-0,49%	32,94	32,615	33,04	32,73
12/03/2024	964.993	-0,03%	32,91	32,70	32,995	32,89
11/03/2024	1.033.043	0,58%	32,605	32,4581	32,94	32,90
08/03/2024	1.525.300	0,34%	32,72	32,51	32,88	32,71
07/03/2024	2.716.025	-0,64%	32,36	32,26	32,89	32,60
06/03/2024	1.776.173	0,95%	32,36	32,655	33,16	32,81
05/03/2024	2.365.552	-2,64%	32,36	32,285	33,275	32,50
04/03/2024	2.929.782	2,87%	32,25	32,28	33,56	33,38
01/03/2024	1.449.163	0,65%	32,25	32,083	32,62	32,45
29/02/2024	1.609.325	0,47%	32,25	32,125	32,397	32,24
28/02/2024	1.352.546	-0,19%	32,00	31,81	32,22	32,09
27/02/2024	1.155.543	-0,25%	32,61	32,34	32,76	32,43
26/02/2024	994.998	-0,55%	32,30	32,505	32,77	32,51
23/02/2024	1.211.771	0,00%	32,30	32,46	32,77	32,69
22/02/2024	1.360.650	1,36%	32,30	32,10	32,72	32,69
21/02/2024	1.462.274	-0,12%	32,24	32,05	32,46	32,25
20/02/2024	1.931.451	1,19%	31,67	31,63	32,30	32,29
19/02/2024	1.255.696	0,00%	31,93	31,74	32,205	31,91
16/02/2024	1.255.696	0,50%	31,93	31,74	32,205	31,91
15/02/2024	1.148.473	0,88%	31,84	31,81	32,215	32,03
14/02/2024	1.437.423	1,50%	31,59	31,435	31,8099	31,75
13/02/2024	2.063.328	-2,80%	32,08	30,965	31,825	31,28
12/02/2024	1.364.733	0,44%	32,08	31,91	32,375	32,18
09/02/2024	1.274.400	0,98%	31,63	31,58	32,05	32,04
08/02/2024	1.685.706	-0,19%	31,66	31,55	31,8093	31,73
07/02/2024	1.606.742	-0,78%	32,07	31,56	32,12	31,79
06/02/2024	1.302.515	0,09%	32,07	31,95	32,195	32,04
05/02/2024	1.801.397	-0,74%	32,05	31,725	32,145	32,01
02/02/2024	1.686.920	0,50%	31,90	31,85	32,43	32,25
01/02/2024	2.274.511	-1,23%	33,31	31,765	32,43	32,09
31/01/2024	3.692.668	-2,43%	33,31	32,36	33,36	32,49
30/01/2024	5.129.949	6,90%	32,96	32,64	33,87	33,30
29/01/2024	3.020.765	0,94%	30,82	30,75	31,18	31,15
26/01/2024	1.826.993	0,13%	30,96	30,79	31,09	30,86
25/01/2024	2.340.299	1,48%	30,65	30,5897	31,07	30,82
24/01/2024	2.488.073	0,23%	30,57	30,31	30,68	30,37
23/01/2024	3.265.651	-1,05%	30,66	30,30	30,825	30,30
22/01/2024	2.214.026	0,59%	30,56	30,49	30,77	30,62
19/01/2024	1.803.734	0,93%	30,16	29,825	30,555	30,44
18/01/2024	1.634.703	1,04%	29,895	29,93	30,325	30,16
17/01/2024	1.297.412	-1,22%	30,35	29,71	30,08	29,85
16/01/2024	1.842.139	-1,24%	30,35	29,965	30,40	30,22
15/01/2024	1.364.356	-0,46%	30,97	30,58	31,001	30,60
12/01/2024	1.364.356	-0,46%	30,97	30,58	31,001	30,60
11/01/2024	1.038.407	0,16%	30,47	30,3821	30,78	30,74
10/01/2024	1.206.526	0,33%	30,47	30,33	30,825	30,69
09/01/2024	1.455.323	-2,33%	30,61	30,51	31,135	30,59
08/01/2024	4.174.148	2,84%	30,61	30,60	31,405	31,4375
05/01/2024	1.716.386	0,96%	30,08	30,10	30,64	30,57
04/01/2024	1.530.655	0,50%	30,08	29,85	30,379	30,28
03/01/2024	1.739.996	-1,18%	30,21	29,975	30,349	30,13
02/01/2024	2.001.126	0,13%	30,21	30,12	30,7299	30,49
29/12/2023	1.099.633	-0,58%	30,60	30,30	30,63	30,451