Corning Inc (GLW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.382.099	-0,47%	30,02	29,21	29,575	29,44
06/10/2023	1.126.060	-0,34%	30,02	29,18	29,82	29,58
05/10/2023	1.095.365	-1,30%	30,02	29,495	30,06	29,68
04/10/2023	1.142.299	0,17%	30,14	29,5999	30,08	30,07
03/10/2023	1.144.269	-0,63%	30,025	29,90	30,34	30,02
02/10/2023	1.146.077	-0,85%	30,50	29,9601	30,34	30,21
29/09/2023	1.148.717	0,50%	30,50	30,3541	30,79	30,47
28/09/2023	1.204.312	0,87%	30,02	30,01	30,4585	30,32
27/09/2023	1.001.473	-0,20%	30,62	29,89	30,33	30,06
26/09/2023	1.491.013	-2,75%	30,95	30,095	30,765	30,12
25/09/2023	1.143.752	-0,80%	31,38	30,88	31,26	30,97
22/09/2023	1.055.246	0,10%	31,38	31,12	31,44	31,21
21/09/2023	1.260.951	-1,39%	31,97	31,07	32,18	31,18
20/09/2023	793.597	-0,82%	31,63	31,56	32,18	31,62
19/09/2023	1.687.827	1,00%	31,11	31,55	32,00	31,885
18/09/2023	1.216.133	1,11%	31,48	31,09	31,655	31,575
15/09/2023	1.403.993	-0,79%	31,48	31,13	31,53	31,23
14/09/2023	999.698	0,69%	31,48	31,295	31,56	31,475
13/09/2023	873.567	-0,40%	30,96	31,185	31,495	31,265
12/09/2023	1.479.945	1,14%	30,96	30,93	31,395	31,385
11/09/2023	846.027	-1,07%	31,58	30,93	31,655	31,035
08/09/2023	1.209.505	-0,41%	31,58	31,19	31,485	31,39
07/09/2023	1.044.976	-1,08%	31,58	31,44	31,84	31,515
06/09/2023	2.785.337	-1,06%	32,08	31,38	32,075	31,86
05/09/2023	1.108.507	-1,98%	32,81	32,20	32,81	32,21
04/09/2023	943.020	0,12%	33,21	32,715	33,26	32,86
01/09/2023	943.020	0,12%	33,21	32,715	33,26	32,86
31/08/2023	1.028.933	0,18%	32,93	32,74	33,115	32,82
30/08/2023	992.297	0,45%	32,55	32,62	32,77	32,765
29/08/2023	935.387	0,77%	32,66	32,62	32,94	32,9014
28/08/2023	786.115	0,68%	32,70	32,57	32,82	32,65
25/08/2023	1.314.791	1,50%	32,15	31,9211	32,565	32,43
24/08/2023	976.320	-0,81%	31,99	31,86	32,33	31,94
23/08/2023	721.621	0,75%	31,99	31,925	32,3195	32,20
22/08/2023	1.062.080	-0,13%	32,04	31,94	32,25	31,96
21/08/2023	853.827	-0,47%	31,89	31,845	32,215	32,00
18/08/2023	990.726	0,38%	31,89	31,82	32,25	32,15
17/08/2023	800.450	0,87%	31,96	31,94	32,26	32,0275
16/08/2023	1.337.623	-0,41%	31,665	31,66	31,99	31,76
15/08/2023	1.380.884	-1,51%	32,205	31,81	32,21	31,87
14/08/2023	1.104.772	-0,25%	32,44	32,135	32,43	32,35
11/08/2023	1.056.910	-0,67%	32,44	32,3113	32,575	32,44
10/08/2023	1.190.301	0,25%	32,64	32,585	32,98	32,64
09/08/2023	1.372.690	-0,79%	32,85	32,54	32,92	32,57
08/08/2023	1.435.264	-0,85%	32,94	32,305	32,85	32,83
07/08/2023	1.144.552	0,06%	33,60	32,97	33,54	33,12
04/08/2023	1.769.931	-1,42%	33,60	33,05	33,795	33,095
03/08/2023	2.244.121	0,62%	33,59	33,155	33,85	34,02
02/08/2023	1.288.568	0,21%	33,875	33,41	34,06	33,81
01/08/2023	1.444.019	-0,59%	33,69	33,66	34,11	33,74
31/07/2023	1.780.306	0,54%	33,69	33,54	34,09	33,941
28/07/2023	2.003.894	-0,15%	34,64	33,585	34,18	33,76
27/07/2023	2.690.187	-1,74%	34,64	33,72	34,70	33,80
26/07/2023	2.677.093	1,21%	33,44	33,385	34,41	34,41
25/07/2023	3.428.367	2,41%	33,44	33,06	34,215	33,99
24/07/2023	2.039.279	-0,15%	33,43	33,18	33,46	33,17
21/07/2023	1.619.553	0,03%	33,24	33,05	33,46	33,20
20/07/2023	2.289.069	-1,25%	33,43	32,81	33,565	33,18
19/07/2023	1.650.789	-0,09%	33,52	33,46	33,87	33,60
18/07/2023	2.656.061	0,09%	33,52	33,51	34,14	33,63
17/07/2023	1.688.448	0,06%	33,53	33,43	33,82	33,58
14/07/2023	3.170.698	-6,34%	35,63	33,39	34,93	33,55
13/07/2023	1.243.421	0,70%	35,63	35,69	35,9675	35,81
12/07/2023	1.251.410	0,47%	35,63	35,41	35,76	35,565
11/07/2023	1.286.789	1,06%	34,59	35,14	35,41	35,39
10/07/2023	1.066.819	0,93%	34,59	34,56	35,065	35,0225
07/07/2023	1.031.326	0,12%	34,59	34,57	35,09	34,69
06/07/2023	1.158.350	-0,94%	34,59	34,285	34,815	34,65
05/07/2023	1.300.969	-0,53%	35,00	34,72	35,19	34,975
04/07/2023	763.451	0,46%	35,00	34,90	35,285	35,20
03/07/2023	763.443	0,46%	35,00	34,90	35,285	35,20
30/06/2023	1.722.929	0,93%	35,00	34,70	35,17	35,0325
29/06/2023	1.532.071	-0,17%	34,56	34,56	34,84	34,72
28/06/2023	1.599.195	0,29%	34,56	34,43	34,90	34,79
27/06/2023	1.213.883	1,55%	34,24	34,08	34,83	34,67
26/06/2023	2.122.971	0,86%	34,30	33,98	34,41	34,15
23/06/2023	1.514.243	-1,71%	34,30	33,785	34,06	33,86
22/06/2023	1.896.279	0,09%	34,30	34,04	34,48	34,45
21/06/2023	1.877.199	-1,38%	34,69	34,365	34,98	34,42
20/06/2023	3.020.998	-2,66%	35,35	34,83	35,35	34,895
19/06/2023	7.386.373	5,95%	35,06	34,58	36,015	35,855
16/06/2023	7.386.373	5,95%	35,06	34,58	36,015	35,855
15/06/2023	1.825.504	1,82%	33,625	33,515	34,05	33,845
14/06/2023	2.223.040	0,77%	32,98	33,02	33,42	33,245
13/06/2023	1.315.565	0,52%	32,88	32,8602	33,34	33,00
12/06/2023	1.093.956	0,17%	32,88	32,59	32,88	32,835
09/06/2023	2.978.401	3,50%	32,80	32,65	33,28	32,79
08/06/2023	1.245.515	-0,67%	31,95	31,57	32,04	31,675
07/06/2023	3.906.598	1,98%	31,36	31,225	31,94	31,90
06/06/2023	1.227.669	0,77%	30,98	30,89	31,415	31,29
05/06/2023	1.417.311	-1,43%	31,48	31,04	31,46	31,06
02/06/2023	2.588.758	2,09%	30,80	31,205	31,59	31,515
01/06/2023	2.137.004	0,26%	30,80	30,58	31,035	30,89
31/05/2023	1.393.162	-0,27%	31,19	31,09	31,45	30,81
30/05/2023	1.393.162	-0,27%	31,19	31,09	31,45	31,165
29/05/2023	1.557.809	1,58%	31,19	31,12	31,71	31,53
26/05/2023	1.557.809	1,58%	31,19	31,12	31,71	31,53
25/05/2023	2.449.930	-1,55%	31,69	30,75	31,765	31,04
24/05/2023	4.511.529	2,47%	31,60	31,32	32,88	31,53
23/05/2023	2.018.175	-2,32%	31,46	30,765	31,85	30,77