BiG | O banco que entende os seus valores.

Corning Inc (GLW)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
03/10/2025	4.527.445	1,26%	82,52	82,52	84,18	83,56
02/10/2025	4.246.950	-0,72%	83,82	81,91	84,34	82,52
01/10/2025	4.658.420	1,33%	81,7508	80,8824	83,75	83,12
30/09/2025	3.026.483	2,30%	80,54	80,195	82,21	82,03
29/09/2025	2.693.786	1,17%	79,93	79,60	80,72	80,26
26/09/2025	2.441.024	0,27%	79,13	78,69	79,4799	79,35
25/09/2025	4.574.717	-1,02%	77,7708	77,05	79,42	79,13
24/09/2025	4.605.392	-1,32%	81,34	79,06	81,75	79,91
23/09/2025	4.761.281	2,32%	79,02	78,80	81,02	81,00
22/09/2025	3.758.335	-0,52%	79,122	78,10	79,8399	79,16
19/09/2025	3.349.292	-0,06%	80,00	78,61	80,00	79,56
18/09/2025	4.807.934	3,47%	77,45	77,15	79,62	79,62
17/09/2025	5.608.572	-2,40%	78,75	76,18	78,75	76,88
16/09/2025	5.889.487	0,94%	78,00	77,3171	78,805	78,70
15/09/2025	4.627.055	1,16%	77,92	76,78	78,325	77,98
12/09/2025	8.953.196	2,06%	76,75	75,77	77,87	77,04
11/09/2025	8.776.985	0,70%	75,20	74,60	77,08	75,47
10/09/2025	10.032.146	3,52%	72,96	72,75	75,05	74,93
09/09/2025	6.594.296	0,32%	72,1501	71,76	72,925	72,39
08/09/2025	4.542.224	1,36%	71,59	71,445	72,5316	72,15
05/09/2025	5.651.544	2,12%	70,0012	70,0012	71,40	71,19
04/09/2025	3.988.439	0,55%	69,75	69,40	70,64	69,72
03/09/2025	8.078.063	1,27%	68,85	66,40	69,785	69,34
02/09/2025	3.932.666	2,15%	67,01	66,16	68,58	68,47
29/08/2025	3.604.095	-2,36%	68,36	66,74	68,67	67,03
28/08/2025	3.942.636	2,48%	67,50	67,32	69,2901	68,65