Corning Inc (GLW)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/07/2024 |
0 |
-0,78%
|
45,65
|
45,63
|
46,05
|
45,84
|
| 17/07/2024 |
3.451.543 |
-0,78%
|
45,65
|
45,63
|
46,05
|
45,84
|
| 16/07/2024 |
1.881.920 |
0,96%
|
45,90
|
45,73
|
46,39
|
46,20
|
| 15/07/2024 |
1.783.802 |
0,31%
|
45,76
|
45,43
|
46,27
|
45,76
|
| 12/07/2024 |
1.928.414 |
1,27%
|
45,47
|
45,22
|
46,13
|
45,62
|
| 11/07/2024 |
2.320.874 |
-0,95%
|
45,48
|
44,77
|
45,87
|
45,05
|
| 10/07/2024 |
2.697.160 |
1,81%
|
45,00
|
44,75
|
45,72
|
45,48
|
| 09/07/2024 |
3.839.353 |
3,76%
|
43,70
|
43,70
|
45,045
|
44,67
|
| 08/07/2024 |
6.571.489 |
11,99%
|
41,09
|
40,84
|
43,58
|
43,05
|
| 05/07/2024 |
852.185 |
0,05%
|
38,49
|
38,12
|
38,52
|
38,44
|
| 04/07/2024 |
1.005.372 |
0,00%
|
38,54
|
38,17
|
38,57
|
38,42
|
| 03/07/2024 |
1.005.372 |
0,08%
|
38,54
|
38,17
|
38,57
|
38,42
|
| 02/07/2024 |
2.024.268 |
-0,70%
|
38,71
|
38,15
|
38,89
|
38,39
|
| 01/07/2024 |
1.130.285 |
-0,49%
|
38,95
|
38,43
|
39,05
|
38,66
|
| 28/06/2024 |
3.108.490 |
0,67%
|
38,82
|
38,67
|
39,06
|
38,85
|
| 27/06/2024 |
3.007.527 |
0,81%
|
38,25
|
37,88
|
38,80
|
38,59
|
| 26/06/2024 |
2.938.430 |
-3,75%
|
39,42
|
38,00
|
39,50
|
38,28
|
| 25/06/2024 |
1.574.085 |
-0,33%
|
39,80
|
39,63
|
39,99
|
39,77
|
| 24/06/2024 |
3.054.471 |
-0,38%
|
39,86
|
39,60
|
40,38
|
39,90
|
| 21/06/2024 |
6.077.302 |
0,50%
|
40,01
|
39,78
|
40,455
|
40,05
|
| 20/06/2024 |
2.206.503 |
-0,90%
|
40,24
|
39,62
|
40,44
|
39,85
|
| 19/06/2024 |
3.827.591 |
0,00%
|
39,00
|
38,72
|
40,245
|
40,21
|
| 18/06/2024 |
3.827.591 |
7,95%
|
39,00
|
38,72
|
40,245
|
40,21
|
| 17/06/2024 |
5.397.714 |
4,03%
|
37,85
|
37,93
|
39,145
|
38,75
|
| 14/06/2024 |
2.039.484 |
-2,18%
|
37,85
|
37,05
|
37,97
|
37,25
|
| 13/06/2024 |
4.271.098 |
0,16%
|
37,44
|
37,125
|
38,1701
|
38,08
|
| 12/06/2024 |
2.925.191 |
1,79%
|
37,78
|
37,51
|
38,31
|
38,02
|
| 11/06/2024 |
4.541.181 |
1,33%
|
36,62
|
36,611
|
37,57
|
37,35
|
| 10/06/2024 |
1.103.217 |
-0,19%
|
37,25
|
36,58
|
36,8982
|
36,86
|
| 07/06/2024 |
1.523.114 |
-1,26%
|
37,25
|
36,815
|
37,21
|
36,93
|
| 06/06/2024 |
1.318.478 |
-0,24%
|
37,45
|
37,26
|
37,49
|
37,40
|
| 05/06/2024 |
1.642.115 |
1,30%
|
37,20
|
36,96
|
37,52
|
37,49
|
| 04/06/2024 |
1.761.124 |
-0,94%
|
37,10
|
36,905
|
37,24
|
37,01
|
| 03/06/2024 |
3.264.662 |
0,27%
|
37,26
|
37,04
|
37,51
|
37,36
|
| 31/05/2024 |
2.997.422 |
1,58%
|
36,745
|
36,6463
|
37,25
|
37,26
|
| 30/05/2024 |
6.728.242 |
3,97%
|
36,66
|
36,215
|
37,28
|
36,96
|
| 29/05/2024 |
1.408.839 |
-0,84%
|
35,46
|
35,401
|
35,80
|
35,55
|
| 28/05/2024 |
1.801.972 |
-1,19%
|
36,15
|
35,74
|
36,23
|
35,85
|
| 27/05/2024 |
951.970 |
0,00%
|
36,36
|
36,24
|
36,53
|
36,28
|
| 24/05/2024 |
951.970 |
-0,82%
|
36,36
|
36,24
|
36,53
|
36,28
|
| 23/05/2024 |
1.424.004 |
-1,26%
|
36,53
|
36,08
|
36,59
|
36,12
|
| 22/05/2024 |
2.181.472 |
0,27%
|
35,38
|
36,33
|
36,74
|
36,58
|
| 21/05/2024 |
6.310.775 |
2,70%
|
35,38
|
35,435
|
36,799
|
36,48
|
| 20/05/2024 |
1.635.306 |
0,48%
|
35,38
|
35,305
|
35,60
|
35,52
|
| 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
|
Por favor leia o