Corning Inc (GLW)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 27/08/2025 |
1.981.325 |
-0,24%
|
67,64
|
67,095
|
67,765
|
67,25
|
| 26/08/2025 |
1.800.165 |
0,99%
|
66,56
|
66,56
|
67,68
|
67,40
|
| 25/08/2025 |
3.569.404 |
1,51%
|
65,52
|
65,52
|
67,32
|
66,78
|
| 22/08/2025 |
1.726.384 |
1,34%
|
65,00
|
65,00
|
66,1499
|
65,77
|
| 21/08/2025 |
1.852.444 |
0,45%
|
64,1001
|
64,10
|
65,115
|
64,89
|
| 20/08/2025 |
2.799.269 |
0,09%
|
64,15
|
63,37
|
64,67
|
64,60
|
| 19/08/2025 |
1.873.727 |
-1,52%
|
65,40
|
64,235
|
65,40
|
64,52
|
| 18/08/2025 |
1.515.339 |
0,12%
|
65,07
|
65,07
|
65,95
|
65,52
|
| 15/08/2025 |
1.467.446 |
-0,49%
|
65,84
|
64,8287
|
65,92
|
65,44
|
| 14/08/2025 |
1.794.760 |
0,03%
|
65,07
|
64,8809
|
66,055
|
65,76
|
| 13/08/2025 |
1.959.081 |
-0,02%
|
66,10
|
64,95
|
66,26
|
65,74
|
| 12/08/2025 |
2.273.450 |
1,19%
|
65,50
|
65,0637
|
66,07
|
65,75
|
| 11/08/2025 |
2.168.104 |
-1,20%
|
66,00
|
64,82
|
66,00
|
64,98
|
| 08/08/2025 |
2.087.174 |
1,56%
|
65,34
|
64,76
|
66,01
|
65,77
|
| 07/08/2025 |
5.329.864 |
1,22%
|
66,92
|
64,235
|
67,14
|
64,76
|
| 06/08/2025 |
2.104.686 |
1,28%
|
64,16
|
63,10
|
64,185
|
63,98
|
| 05/08/2025 |
3.143.859 |
-0,50%
|
63,79
|
63,0725
|
64,41
|
63,17
|
| 04/08/2025 |
2.349.331 |
2,28%
|
62,80
|
62,44
|
63,54
|
63,49
|
| 01/08/2025 |
2.875.300 |
-1,88%
|
62,1315
|
61,44
|
62,45
|
62,05
|
| 31/07/2025 |
3.527.870 |
1,05%
|
63,00
|
62,3601
|
63,91
|
63,24
|
| 30/07/2025 |
3.635.166 |
0,92%
|
61,80
|
61,795
|
63,18
|
62,61
|
| 29/07/2025 |
10.366.985 |
11,86%
|
55,55
|
54,92
|
62,975
|
61,98
|
| 28/07/2025 |
3.011.295 |
0,09%
|
55,51
|
54,92
|
55,5699
|
55,41
|
| 25/07/2025 |
2.368.543 |
-0,65%
|
55,635
|
54,89
|
56,07
|
55,36
|
| 24/07/2025 |
2.404.998 |
-0,14%
|
54,49
|
54,365
|
56,24
|
55,72
|
| 23/07/2025 |
4.499.280 |
3,30%
|
53,77
|
53,30
|
56,24
|
55,80
|
| 22/07/2025 |
2.025.209 |
0,22%
|
53,925
|
53,30
|
54,42
|
54,02
|
| 21/07/2025 |
1.597.235 |
-0,20%
|
54,01
|
53,70
|
54,4101
|
53,90
|
| 18/07/2025 |
1.018.667 |
-0,35%
|
53,08
|
53,18
|
54,44
|
54,01
|
| 17/07/2025 |
1.766.314 |
2,32%
|
52,80
|
52,19
|
54,32
|
54,20
|
| 16/07/2025 |
1.697.964 |
0,86%
|
52,61
|
52,2165
|
53,61
|
52,97
|
| 15/07/2025 |
1.742.744 |
-1,13%
|
51,62
|
51,32
|
53,61
|
52,52
|
| 14/07/2025 |
2.574.080 |
2,95%
|
51,43
|
51,31
|
53,27
|
53,12
|
| 11/07/2025 |
1.884.365 |
-1,26%
|
52,68
|
51,47
|
52,68
|
51,60
|
| 10/07/2025 |
2.029.883 |
-0,55%
|
53,03
|
51,99
|
53,04
|
52,26
|
| 09/07/2025 |
1.580.896 |
-0,30%
|
52,73
|
52,325
|
53,204
|
52,57
|
| 08/07/2025 |
1.450.063 |
0,67%
|
52,98
|
52,31
|
53,205
|
52,73
|
| 07/07/2025 |
1.448.358 |
-1,24%
|
52,78
|
52,31
|
53,205
|
52,38
|
| 04/07/2025 |
1.007.215 |
0,59%
|
52,91
|
52,83
|
53,27
|
53,04
|
| 03/07/2025 |
1.007.050 |
0,57%
|
53,00
|
52,13
|
53,27
|
53,03
|
| 02/07/2025 |
1.397.393 |
0,27%
|
52,48
|
51,99
|
52,735
|
52,72
|
| 01/07/2025 |
3.100.934 |
0,00%
|
52,59
|
51,99
|
52,86
|
52,59
|
| 30/06/2025 |
1.946.389 |
1,49%
|
51,88
|
51,88
|
52,86
|
52,59
|
| 27/06/2025 |
1.806.718 |
0,34%
|
51,9999
|
51,375
|
52,27
|
51,82
|
| 26/06/2025 |
1.284.817 |
0,60%
|
51,54
|
51,09
|
51,85
|
51,70
|
| 25/06/2025 |
1.786.206 |
-0,06%
|
52,16
|
51,09
|
52,32
|
51,39
|
| 24/06/2025 |
2.103.072 |
-0,73%
|
52,23
|
50,2622
|
52,32
|
51,42
|
| 23/06/2025 |
1.789.015 |
2,74%
|
50,43
|
50,2622
|
51,845
|
51,80
|
| 20/06/2025 |
1.263.797 |
-0,14%
|
50,68
|
49,97
|
50,845
|
50,42
|
| 18/06/2025 |
1.327.401 |
0,02%
|
50,40
|
50,25
|
51,09
|
50,49
|
| 17/06/2025 |
1.443.936 |
-0,59%
|
50,1017
|
49,81
|
51,09
|
50,48
|
| 16/06/2025 |
2.554.003 |
2,38%
|
50,01
|
49,81
|
50,815
|
50,78
|
| 13/06/2025 |
1.974.785 |
-2,40%
|
50,175
|
49,48
|
50,84
|
49,60
|
| 12/06/2025 |
2.551.523 |
0,73%
|
50,62
|
49,94
|
50,84
|
50,82
|
| 11/06/2025 |
1.230.694 |
-0,32%
|
51,00
|
50,21
|
51,18
|
50,45
|
| 10/06/2025 |
1.404.532 |
-0,55%
|
50,99
|
50,21
|
51,32
|
50,61
|
| 09/06/2025 |
1.575.087 |
0,36%
|
50,73
|
50,315
|
51,32
|
50,89
|
| 06/06/2025 |
1.780.104 |
-0,30%
|
50,78
|
50,52
|
51,525
|
50,71
|
| 05/06/2025 |
1.887.879 |
0,20%
|
51,05
|
50,52
|
51,47
|
50,86
|
| 04/06/2025 |
1.948.443 |
-0,04%
|
51,00
|
50,08
|
51,47
|
50,76
|
| 03/06/2025 |
2.863.371 |
1,48%
|
49,12
|
49,105
|
51,10
|
50,78
|
| 02/06/2025 |
2.655.174 |
0,91%
|
49,2502
|
49,105
|
50,05
|
50,04
|
| 30/05/2025 |
3.258.552 |
-0,25%
|
50,12
|
48,88
|
50,185
|
49,59
|
| 29/05/2025 |
2.640.694 |
1,03%
|
49,99
|
49,22
|
50,28
|
49,68
|
| 28/05/2025 |
2.544.258 |
-0,94%
|
49,01
|
48,62
|
50,13
|
49,45
|
| 27/05/2025 |
2.733.217 |
3,23%
|
49,14
|
48,62
|
49,94
|
49,92
|
| 23/05/2025 |
1.812.033 |
-1,13%
|
48,05
|
47,3428
|
48,91
|
48,36
|
| 22/05/2025 |
4.754.696 |
0,77%
|
47,675
|
47,68
|
49,225
|
48,55
|
| 21/05/2025 |
4.017.391 |
0,42%
|
47,85
|
47,27
|
49,225
|
48,18
|
| 20/05/2025 |
2.191.393 |
-0,31%
|
47,615
|
47,40
|
48,43
|
47,98
|
| 19/05/2025 |
3.649.258 |
-0,19%
|
46,90
|
46,90
|
48,43
|
48,13
|
| 16/05/2025 |
1.907.211 |
1,30%
|
46,86
|
46,835
|
48,26
|
48,22
|
| 15/05/2025 |
2.415.512 |
1,26%
|
47,85
|
46,77
|
47,86
|
47,60
|
| 14/05/2025 |
2.457.132 |
-1,28%
|
47,10
|
46,77
|
48,145
|
47,01
|
| 13/05/2025 |
2.807.560 |
1,38%
|
47,07
|
46,34
|
48,145
|
47,62
|
| 12/05/2025 |
2.582.338 |
4,19%
|
46,88
|
46,34
|
47,315
|
46,97
|
| 09/05/2025 |
1.303.952 |
0,07%
|
45,42
|
44,8212
|
45,77
|
45,08
|
| 08/05/2025 |
1.510.366 |
0,45%
|
44,935
|
44,325
|
45,77
|
45,05
|
| 07/05/2025 |
1.317.367 |
0,20%
|
44,79
|
44,325
|
45,38
|
44,85
|
| 06/05/2025 |
1.122.727 |
-1,46%
|
45,41
|
44,5821
|
45,84
|
44,76
|
| 05/05/2025 |
1.936.396 |
-0,77%
|
45,36
|
45,32
|
45,84
|
45,41
|
| 02/05/2025 |
2.505.090 |
2,19%
|
44,74
|
44,71
|
45,935
|
45,76
|
| 01/05/2025 |
2.465.408 |
0,81%
|
43,735
|
43,48
|
45,36
|
44,78
|
| 30/04/2025 |
2.348.559 |
-0,29%
|
43,00
|
42,00
|
45,32
|
44,38
|
| 29/04/2025 |
5.240.498 |
0,82%
|
44,22
|
42,21
|
45,32
|
44,46
|
| 28/04/2025 |
3.052.346 |
-0,18%
|
44,0495
|
43,44
|
44,61
|
44,10
|
| 25/04/2025 |
1.873.335 |
0,68%
|
42,88
|
42,77
|
44,29
|
44,18
|
| 24/04/2025 |
4.061.845 |
2,12%
|
43,44
|
42,745
|
44,43
|
43,88
|
