Corning Inc (GLW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28-12-2023	1.064.445	0,23%	30,60	30,51	30,675	30,63
27-12-2023	1.317.418	0,36%	30,45	30,39	30,575	30,56
26-12-2023	1.150.570	0,73%	30,29	30,185	30,55	30,45
22-12-2023	1.301.236	0,17%	29,98	30,15	30,50	30,23
21-12-2023	1.692.440	1,45%	30,245	29,82	30,1947	30,18
20-12-2023	1.506.028	-2,07%	30,245	29,74	30,4189	29,75
19-12-2023	1.250.039	0,93%	30,33	30,16	30,41	30,38
18-12-2023	1.854.932	-1,18%	30,33	30,09	30,53	30,10
15-12-2023	1.497.661	-0,36%	30,48	30,275	30,675	30,46
14-12-2023	1.779.753	3,00%	29,47	29,88	30,795	30,57
13-12-2023	1.633.566	0,92%	29,47	29,1303	29,7635	29,68
12-12-2023	1.474.338	-0,31%	29,525	29,35	29,555	29,41
11-12-2023	2.512.202	1,34%	29,08	29,17	29,525	29,50
08-12-2023	1.649.865	0,35%	29,08	29,01	29,375	29,11
07-12-2023	2.079.190	0,76%	28,675	28,77	29,20	29,01
06-12-2023	2.070.219	1,16%	28,76	28,63	29,01	28,79
05-12-2023	2.105.882	-1,39%	28,76	28,30	28,78	28,46
04-12-2023	1.553.227	0,07%	28,43	28,53	28,99	28,86
01-12-2023	1.515.222	1,23%	28,43	28,25	28,90	28,84
30-11-2023	1.768.848	0,99%	28,43	28,02	28,51	28,50
29-11-2023	1.462.918	1,66%	28,08	28,06	28,41	28,22
28-11-2023	1.922.896	-0,40%	28,07	27,57	27,96	27,76
27-11-2023	1.196.105	-1,17%	28,07	27,855	28,31	27,87
24-11-2023	418.040	0,50%	28,23	28,06	28,30	28,30
23-11-2023	1.266.494	0,18%	28,285	28,08	28,375	28,16
22-11-2023	1.224.327	0,18%	28,285	28,08	28,375	28,16
21-11-2023	1.655.393	-0,64%	28,27	28,03	28,38	28,11
20-11-2023	1.580.480	-0,67%	28,305	28,02	28,45	28,29
17-11-2023	1.232.310	0,35%	28,59	28,22	28,63	28,48
16-11-2023	1.327.887	-1,01%	28,55	28,125	28,635	28,38
15-11-2023	1.936.297	1,72%	28,605	28,635	29,19	28,95
14-11-2023	2.001.268	2,67%	28,13	28,08	28,53	28,46
13-11-2023	1.309.705	0,15%	27,64	27,41	27,83	27,72
10-11-2023	1.791.960	2,25%	27,25	26,94	27,75	27,68
09-11-2023	977.699	-0,88%	27,475	27,035	27,47	27,07
08-11-2023	964.924	-0,58%	27,56	27,24	27,59	27,31
07-11-2023	1.616.792	-0,90%	27,56	27,355	27,775	27,47
06-11-2023	1.293.716	-0,75%	27,96	27,675	27,995	27,72
03-11-2023	1.428.254	2,01%	27,755	27,83	28,3023	27,93
02-11-2023	1.371.800	2,70%	26,82	26,71	27,399	27,38
01-11-2023	1.182.276	-0,37%	26,74	26,4125	26,74	26,66
31-10-2023	1.770.278	0,38%	26,79	26,625	26,89	26,76
30-10-2023	1.728.912	0,26%	26,79	26,4053	26,88	26,66
27-10-2023	1.011.564	-1,41%	27,00	26,52	27,04	26,55
26-10-2023	1.603.197	0,56%	26,84	26,80	27,25	26,93
25-10-2023	3.855.697	-0,30%	26,48	26,39	26,975	26,78
24-10-2023	4.669.040	-0,26%	25,62	25,2601	26,915	26,86
23-10-2023	2.087.123	-0,88%	27,115	26,87	27,215	26,93
20-10-2023	2.044.240	-0,98%	27,36	27,155	27,43	27,16
19-10-2023	1.840.202	-0,62%	27,88	27,32	27,925	27,43
18-10-2023	1.410.503	-2,09%	28,165	27,555	28,005	27,60
17-10-2023	1.722.814	-0,74%	28,165	27,94	28,42	28,19
16-10-2023	2.969.424	1,68%	29,27	27,95	28,5275	28,40
13-10-2023	1.647.924	-0,71%	29,27	27,80	28,24	27,93
12-10-2023	2.498.731	-3,33%	29,27	27,86	29,36	28,13
11-10-2023	1.296.344	-0,51%	29,50	28,965	29,51	29,10
10-10-2023	1.814.840	-0,65%	29,39	28,5301	29,66	29,25