Corning Inc (GLW)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
2.905.975 |
1,61%
|
151,0219
|
148,7541
|
153,7697
|
150,13
|
| 17/09/2026 |
3.935.206 |
2,62%
|
151,50
|
147,3675
|
155,75
|
147,80
|
| 16/09/2026 |
3.576.329 |
0,40%
|
146,48
|
142,35
|
147,86
|
144,16
|
| 15/09/2026 |
3.750.960 |
-0,02%
|
144,55
|
142,6101
|
147,237
|
143,57
|
| 14/09/2026 |
8.862.962 |
-13,66%
|
151,00
|
142,77
|
154,25
|
143,60
|
| 11/09/2026 |
2.311.109 |
2,01%
|
166,19
|
163,75
|
168,82
|
166,40
|
| 10/09/2026 |
2.396.533 |
-3,19%
|
162,83
|
162,27
|
168,46
|
163,12
|
| 09/09/2026 |
3.959.331 |
2,11%
|
166,55
|
166,55
|
171,2999
|
168,46
|
| 08/09/2026 |
6.345.062 |
7,43%
|
158,71
|
157,57
|
169,72
|
165,96
|
| 04/09/2026 |
4.153.556 |
5,84%
|
147,6912
|
147,0238
|
154,59
|
154,30
|
| 03/09/2026 |
3.837.972 |
1,24%
|
143,9481
|
139,2512
|
146,20
|
146,00
|
| 02/09/2026 |
3.506.181 |
-1,04%
|
143,49
|
142,82
|
147,62
|
144,13
|
| 01/09/2026 |
5.851.384 |
-2,13%
|
144,00
|
143,3179
|
147,085
|
145,56
|
| 31/08/2026 |
2.618.509 |
-0,02%
|
147,80
|
146,72
|
149,035
|
148,73
|
| 28/08/2026 |
2.964.593 |
-2,62%
|
151,49
|
148,06
|
152,67
|
148,70
|
| 27/08/2026 |
3.250.431 |
0,14%
|
156,1635
|
149,425
|
157,57
|
152,80
|
| 26/08/2026 |
2.825.370 |
3,71%
|
146,13
|
145,92
|
152,93
|
152,78
|
| 25/08/2026 |
3.074.003 |
1,03%
|
150,40
|
146,25
|
151,64
|
147,16
|
| 24/08/2026 |
4.189.524 |
-2,81%
|
145,01
|
141,6701
|
146,39
|
145,55
|
| 21/08/2026 |
2.786.780 |
-1,10%
|
154,25
|
148,05
|
155,4807
|
149,84
|
| 20/08/2026 |
3.214.725 |
-0,69%
|
150,83
|
149,25
|
154,06
|
151,45
|
| 19/08/2026 |
5.396.895 |
-4,72%
|
163,2541
|
150,70
|
163,2541
|
152,46
|
| 18/08/2026 |
5.876.345 |
-7,69%
|
163,24
|
157,90
|
163,60
|
159,90
|
| 17/08/2026 |
6.350.427 |
4,22%
|
168,80
|
166,70
|
176,9399
|
173,28
|
| 14/08/2026 |
4.318.227 |
4,08%
|
160,90
|
158,27
|
167,6859
|
165,99
|
| 13/08/2026 |
4.139.978 |
-5,04%
|
166,1242
|
157,91
|
168,24
|
158,54
|
| 12/08/2026 |
5.026.942 |
5,13%
|
166,7261
|
164,21
|
169,92
|
167,44
|
| 11/08/2026 |
2.960.857 |
0,68%
|
159,00
|
158,22
|
161,79
|
159,19
|
| 10/08/2026 |
3.652.681 |
-5,92%
|
165,99
|
157,72
|
167,87
|
157,76
|
| 07/08/2026 |
5.528.674 |
5,55%
|
165,00
|
161,16
|
170,43
|
167,80
|
| 06/08/2026 |
5.467.864 |
0,46%
|
152,39
|
150,84
|
164,34
|
157,18
|
| 05/08/2026 |
4.522.762 |
-1,92%
|
156,76
|
155,00
|
162,60
|
156,70
|
| 04/08/2026 |
9.974.516 |
9,25%
|
160,00
|
150,85
|
162,4899
|
159,89
|
| 03/08/2026 |
6.230.510 |
6,45%
|
140,94
|
132,89
|
147,94
|
146,64
|
| 31/07/2026 |
4.131.361 |
2,31%
|
130,64
|
138,23
|
142,80
|
138,25
|
| 30/07/2026 |
9.995.422 |
9,08%
|
131,05
|
124,05
|
136,09
|
135,22
|
| 29/07/2026 |
12.654.919 |
-1,59%
|
125,68
|
122,62
|
130,87
|
124,05
|
| 28/07/2026 |
26.701.049 |
-12,15%
|
120,38
|
114,50
|
126,10
|
126,01
|
| 27/07/2026 |
7.849.460 |
-2,44%
|
148,59
|
136,3065
|
148,69
|
143,36
|
| 24/07/2026 |
4.763.373 |
-6,04%
|
155,08
|
145,93
|
157,3939
|
146,65
|
| 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
|
