Corning Inc (GLW)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 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
|
