Corning Inc (GLW)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/02/2026 |
6.929.805 |
0,23%
|
146,52
|
146,52
|
154,50
|
150,38
|
| 26/02/2026 |
9.990.459 |
-5,68%
|
159,84
|
148,40
|
160,40
|
150,02
|
| 25/02/2026 |
9.540.971 |
5,83%
|
155,01
|
152,70
|
162,0999
|
160,43
|
| 24/02/2026 |
8.227.295 |
4,37%
|
148,75
|
145,75
|
152,91
|
151,59
|
| 23/02/2026 |
10.866.823 |
4,11%
|
142,0133
|
141,15
|
148,70
|
145,25
|
| 20/02/2026 |
6.329.649 |
7,32%
|
128,67
|
128,30
|
140,27
|
139,51
|
| 19/02/2026 |
5.180.427 |
-1,53%
|
131,8856
|
128,88
|
133,99
|
129,99
|
| 18/02/2026 |
4.805.125 |
1,14%
|
131,28
|
131,11
|
135,91
|
132,01
|
| 17/02/2026 |
4.679.186 |
-2,20%
|
131,78
|
128,4101
|
133,78
|
130,52
|
| 13/02/2026 |
5.827.752 |
2,21%
|
130,43
|
124,80
|
134,40
|
133,46
|
| 12/02/2026 |
6.743.310 |
-0,97%
|
134,48
|
131,41
|
136,74
|
131,50
|
| 11/02/2026 |
5.292.068 |
3,79%
|
130,60
|
126,85
|
134,34
|
132,90
|
| 10/02/2026 |
7.212.979 |
-2,50%
|
130,97
|
127,79
|
132,50
|
128,10
|
| 09/02/2026 |
9.311.288 |
6,95%
|
123,17
|
123,17
|
132,30
|
131,39
|
| 06/02/2026 |
7.004.845 |
8,31%
|
114,75
|
113,33
|
122,9792
|
122,9792
|
| 05/02/2026 |
5.701.657 |
3,01%
|
106,00
|
105,65
|
113,44
|
112,79
|
| 04/02/2026 |
7.778.044 |
-2,75%
|
113,30
|
107,80
|
116,30
|
109,69
|
| 03/02/2026 |
6.430.417 |
2,20%
|
117,36
|
109,61
|
117,45
|
112,79
|
| 02/02/2026 |
6.851.738 |
6,89%
|
103,43
|
102,9702
|
110,86
|
110,36
|
| 30/01/2026 |
7.700.108 |
0,24%
|
104,7792
|
101,86
|
107,64
|
103,25
|
| 29/01/2026 |
6.786.584 |
-1,23%
|
104,62
|
99,50
|
105,8156
|
103,00
|
| 28/01/2026 |
10.402.582 |
-4,32%
|
111,328
|
103,77
|
112,90
|
104,28
|
| 27/01/2026 |
15.631.482 |
15,85%
|
103,13
|
100,9711
|
113,99
|
109,74
|
| 26/01/2026 |
2.909.418 |
1,80%
|
92,91
|
92,30
|
95,99
|
94,95
|
| 23/01/2026 |
2.052.202 |
-1,04%
|
93,7663
|
91,01
|
94,2499
|
93,30
|
| 22/01/2026 |
2.647.764 |
0,81%
|
94,86
|
92,635
|
95,6496
|
94,28
|
| 21/01/2026 |
2.112.489 |
1,03%
|
93,00
|
91,5547
|
94,455
|
93,52
|
| 20/01/2026 |
2.424.023 |
-1,73%
|
92,05
|
91,5462
|
94,03
|
92,57
|
| 16/01/2026 |
3.025.470 |
0,76%
|
94,01
|
92,13
|
94,61
|
94,20
|
| 15/01/2026 |
3.056.037 |
3,64%
|
91,5597
|
91,5432
|
94,96
|
93,49
|
| 14/01/2026 |
2.358.668 |
0,37%
|
89,25
|
88,4101
|
90,7999
|
90,21
|
| 13/01/2026 |
2.084.281 |
2,28%
|
87,9498
|
87,38
|
90,93
|
89,88
|
| 12/01/2026 |
2.653.330 |
3,11%
|
84,81
|
84,45
|
88,89
|
87,88
|
| 09/01/2026 |
2.945.548 |
-0,18%
|
85,80
|
85,07
|
86,636
|
85,23
|
| 08/01/2026 |
2.743.683 |
-3,03%
|
87,69
|
83,41
|
87,69
|
85,33
|
| 07/01/2026 |
2.430.529 |
-1,41%
|
88,57
|
86,62
|
88,86
|
87,99
|
| 06/01/2026 |
3.533.839 |
0,62%
|
88,88
|
84,325
|
89,50
|
89,25
|
| 05/01/2026 |
4.279.521 |
-2,18%
|
91,90
|
86,665
|
93,57
|
88,69
|
| 02/01/2026 |
2.536.481 |
3,55%
|
89,23
|
87,24
|
90,72
|
90,67
|
| 31/12/2025 |
1.509.921 |
-1,46%
|
88,93
|
87,525
|
89,4316
|
87,56
|
| 30/12/2025 |
1.021.007 |
-0,16%
|
89,30
|
87,58
|
89,31
|
87,58
|
| 29/12/2025 |
1.231.309 |
-0,64%
|
88,80
|
88,29
|
89,78
|
89,00
|
| 26/12/2025 |
1.285.457 |
-0,10%
|
89,75
|
89,175
|
90,136
|
89,57
|
| 24/12/2025 |
828.964 |
0,52%
|
89,3478
|
89,09
|
89,97
|
89,66
|
| 23/12/2025 |
1.730.117 |
1,06%
|
87,9037
|
87,82
|
89,74
|
89,34
|
| 22/12/2025 |
2.114.618 |
0,62%
|
89,35
|
87,73
|
89,98
|
88,40
|
| 19/12/2025 |
4.131.316 |
1,13%
|
87,12
|
86,95
|
89,13
|
87,86
|
| 18/12/2025 |
3.245.048 |
1,71%
|
87,26
|
85,42
|
88,55
|
86,88
|
| 17/12/2025 |
3.224.270 |
-1,01%
|
87,30
|
84,8201
|
88,86
|
85,42
|
| 16/12/2025 |
2.222.939 |
-2,07%
|
87,40
|
85,57
|
87,83
|
86,29
|
| 15/12/2025 |
2.931.670 |
-0,24%
|
89,23
|
87,95
|
91,06
|
88,11
|
| 12/12/2025 |
5.952.105 |
-7,97%
|
95,97
|
87,91
|
95,97
|
88,32
|
| 11/12/2025 |
4.730.381 |
1,88%
|
93,91
|
92,00
|
97,10
|
95,97
|
| 10/12/2025 |
5.370.722 |
3,41%
|
90,77
|
90,1601
|
95,19
|
94,20
|
| 09/12/2025 |
3.776.312 |
3,22%
|
88,04
|
87,5374
|
91,36
|
91,11
|
| 08/12/2025 |
3.550.900 |
2,68%
|
86,80
|
86,62
|
89,77
|
88,27
|
| 05/12/2025 |
3.084.360 |
0,60%
|
85,60
|
84,93
|
86,63
|
85,97
|
| 04/12/2025 |
4.484.464 |
2,27%
|
83,49
|
83,14
|
87,29
|
85,45
|
| 03/12/2025 |
2.294.563 |
-0,19%
|
83,02
|
81,67
|
84,055
|
83,55
|
| 02/12/2025 |
1.860.726 |
0,60%
|
84,01
|
83,21
|
85,4498
|
83,71
|
| 01/12/2025 |
1.706.927 |
-1,52%
|
83,03
|
82,57
|
83,5156
|
82,90
|
| 28/11/2025 |
1.026.213 |
0,63%
|
84,10
|
83,5301
|
84,34
|
84,20
|
| 26/11/2025 |
1.663.352 |
0,78%
|
83,4997
|
82,82
|
84,35
|
83,60
|
| 25/11/2025 |
2.355.234 |
0,42%
|
82,0725
|
80,2712
|
83,34
|
82,95
|
| 24/11/2025 |
3.148.756 |
3,95%
|
80,335
|
80,02
|
82,74
|
82,60
|
| 21/11/2025 |
3.128.652 |
1,78%
|
78,50
|
77,39
|
80,06
|
79,46
|
| 20/11/2025 |
4.171.534 |
-4,47%
|
83,83
|
77,50
|
84,68
|
78,03
|
| 19/11/2025 |
3.042.303 |
1,99%
|
80,30
|
80,01
|
82,83
|
81,69
|
| 18/11/2025 |
3.197.772 |
-1,16%
|
80,10
|
78,87
|
81,24
|
80,12
|
| 17/11/2025 |
3.721.652 |
-1,26%
|
81,5952
|
80,22
|
82,80
|
81,06
|
| 14/11/2025 |
4.903.142 |
-0,02%
|
79,90
|
79,50
|
83,9199
|
82,06
|
| 13/11/2025 |
5.954.125 |
-7,47%
|
88,2901
|
81,35
|
88,69
|
82,08
|
| 12/11/2025 |
3.639.269 |
1,23%
|
88,80
|
87,93
|
90,615
|
89,01
|
| 11/11/2025 |
2.219.371 |
-0,71%
|
87,99
|
86,95
|
88,47
|
87,93
|
| 10/11/2025 |
3.399.700 |
3,60%
|
87,47
|
85,48
|
88,82
|
88,56
|
| 07/11/2025 |
3.649.994 |
-2,81%
|
86,6016
|
83,34
|
86,72
|
85,48
|
| 06/11/2025 |
2.429.483 |
0,90%
|
87,17
|
86,35
|
88,615
|
87,86
|
| 05/11/2025 |
1.955.051 |
2,22%
|
85,44
|
85,00
|
88,12
|
87,10
|
| 04/11/2025 |
2.794.481 |
-2,71%
|
85,3786
|
84,73
|
86,08
|
85,21
|
| 03/11/2025 |
2.625.076 |
-1,77%
|
89,90
|
87,191
|
89,99
|
87,50
|
| 31/10/2025 |
3.557.671 |
-1,28%
|
91,2331
|
87,91
|
92,54
|
89,08
|
| 30/10/2025 |
2.774.674 |
0,01%
|
89,5576
|
88,64
|
91,78
|
90,28
|
| 29/10/2025 |
7.508.762 |
4,83%
|
87,18
|
86,50
|
91,92
|
90,29
|
| 28/10/2025 |
8.052.747 |
-2,53%
|
84,49
|
83,11
|
87,42
|
86,43
|
| 27/10/2025 |
6.261.928 |
2,64%
|
89,60
|
88,15
|
89,77
|
89,37
|
| 24/10/2025 |
4.665.482 |
1,83%
|
86,8717
|
86,44
|
87,99
|
87,41
|
| 23/10/2025 |
3.097.564 |
2,02%
|
84,0983
|
83,98
|
86,36
|
85,84
|
| 22/10/2025 |
4.648.170 |
-2,22%
|
86,07
|
82,76
|
87,34
|
84,14
|
| 21/10/2025 |
2.847.821 |
1,96%
|
85,8745
|
84,61
|
86,95
|
86,05
|
| 20/10/2025 |
2.353.126 |
0,94%
|
85,57
|
84,76
|
86,24
|
85,28
|
| 17/10/2025 |
3.096.084 |
-2,57%
|
86,85
|
83,6901
|
86,856
|
84,49
|
| 16/10/2025 |
3.426.748 |
0,12%
|
87,0362
|
85,34
|
87,41
|
86,72
|
| 15/10/2025 |
2.770.353 |
2,39%
|
85,66
|
85,47
|
87,43
|
86,62
|
| 14/10/2025 |
2.503.365 |
-0,98%
|
84,22
|
83,61
|
85,91
|
84,61
|
| 13/10/2025 |
2.516.351 |
2,88%
|
85,20
|
84,80
|
86,63
|
85,50
|
| 10/10/2025 |
3.885.018 |
-4,82%
|
87,36
|
82,98
|
87,7748
|
82,98
|
| 09/10/2025 |
2.788.444 |
0,14%
|
87,30
|
86,1301
|
87,75
|
87,19
|
| 08/10/2025 |
3.165.906 |
2,36%
|
85,30
|
84,78
|
87,07
|
87,07
|
| 07/10/2025 |
3.924.732 |
-0,33%
|
85,844
|
83,81
|
86,22
|
85,06
|
| 06/10/2025 |
4.759.158 |
2,13%
|
84,70
|
83,81
|
86,095
|
85,34
|
