Corning Inc (GLW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.438.497	0,61%	31,34	31,1901	31,695	31,51
19/05/2023	1.823.219	0,08%	30,99	31,235	31,72	31,315
18/05/2023	1.063.061	1,53%	30,99	30,60	31,31	31,2925
17/05/2023	937.345	0,62%	30,99	30,63	30,975	30,82
16/05/2023	1.340.485	-1,86%	30,99	30,60	31,155	30,62
15/05/2023	1.272.642	0,66%	30,99	30,8368	31,2371	31,195
12/05/2023	967.265	0,03%	31,06	30,75	31,14	30,99
11/05/2023	1.476.472	-0,99%	31,14	30,845	31,185	30,98
10/05/2023	1.208.614	0,40%	31,48	31,05	31,52	31,285
09/05/2023	1.103.666	-0,99%	31,19	30,93	31,33	31,16
08/05/2023	1.981.864	-0,06%	31,43	31,205	31,57	31,46
05/05/2023	1.487.757	0,34%	31,83	31,275	31,85	31,475
04/05/2023	1.996.207	-0,98%	31,46	31,17	31,66	31,36
03/05/2023	1.800.225	-2,50%	32,54	31,595	32,66	31,6775
02/05/2023	1.380.996	-1,89%	32,91	32,0938	33,00	32,485
01/05/2023	1.012.846	-0,32%	33,19	33,06	33,40	33,115
28/04/2023	1.466.935	1,39%	32,80	32,72	33,23	33,205
27/04/2023	1.720.767	1,60%	32,28	32,035	32,78	32,755
26/04/2023	2.415.155	-1,99%	32,65	32,105	32,725	32,235
25/04/2023	3.483.943	-2,29%	34,01	32,815	34,50	32,89
24/04/2023	2.948.713	0,21%	33,575	33,49	34,14	33,67
21/04/2023	2.611.096	-1,12%	33,92	33,40	33,9071	33,60
20/04/2023	1.299.732	-0,03%	33,745	33,59	34,34	33,99
19/04/2023	1.508.188	-1,45%	34,12	33,83	34,265	34,00
18/04/2023	1.269.819	-0,72%	34,90	34,31	34,94	34,49
17/04/2023	1.152.621	-0,12%	34,58	34,57	34,94	34,74
14/04/2023	963.954	-0,47%	34,94	34,505	35,27	34,765
13/04/2023	847.772	0,56%	34,83	34,46	35,04	34,933
12/04/2023	1.094.964	-0,66%	35,20	34,705	35,26	34,75
11/04/2023	1.169.769	0,32%	35,025	34,98	35,24	34,99
10/04/2023	1.717.921	2,30%	33,945	33,90	34,89	34,885
06/04/2023	1.241.769	-0,48%	34,14	33,91	34,29	34,095
05/04/2023	1.341.554	-0,51%	34,205	34,05	34,525	34,255
04/04/2023	1.178.669	-1,50%	34,97	34,295	34,98	34,425
03/04/2023	1.654.192	-0,95%	35,13	34,675	35,21	34,945
31/03/2023	1.439.985	1,29%	34,99	34,93	35,38	35,27
30/03/2023	1.450.724	1,37%	34,715	34,49	35,025	34,83
29/03/2023	1.335.163	2,43%	33,98	33,81	34,50	34,365
28/03/2023	1.301.541	0,60%	33,35	33,25	33,62	33,55
27/03/2023	1.388.954	1,55%	33,85	33,285	33,90	33,36
24/03/2023	1.286.754	0,64%	32,39	32,11	32,87	32,87
23/03/2023	1.390.634	-0,37%	32,87	32,38	33,46	32,65
22/03/2023	1.456.334	-2,67%	33,665	32,76	33,765	32,77
21/03/2023	999.659	1,35%	33,64	33,39	33,87	33,68
20/03/2023	1.198.125	1,25%	32,78	32,989	33,52	33,23
17/03/2023	1.325.201	-1,58%	33,22	32,715	33,27	32,805
16/03/2023	1.411.981	1,59%	32,48	32,45	33,385	33,33
15/03/2023	999.082	-2,21%	33,10	32,52	33,135	32,82
14/03/2023	1.695.733	1,45%	33,54	33,15	33,86	33,55
13/03/2023	1.470.533	-0,59%	32,895	32,64	33,40	33,065
10/03/2023	1.066.519	-2,02%	33,86	33,015	33,935	33,265
09/03/2023	1.543.814	-1,24%	34,35	33,835	34,67	33,955
08/03/2023	1.767.771	-0,19%	34,55	34,155	34,83	34,375
07/03/2023	2.383.931	-3,21%	35,54	33,92	35,56	34,33
06/03/2023	2.594.519	0,57%	35,41	35,25	36,01	35,47
03/03/2023	2.501.606	2,17%	34,64	34,56	35,405	35,26
02/03/2023	1.305.029	0,52%	34,04	33,96	34,605	34,51
01/03/2023	1.506.996	1,18%	33,81	33,81	34,445	34,35
28/02/2023	1.750.387	-1,08%	34,11	33,901	34,37	33,94
27/02/2023	1.521.829	0,76%	34,60	34,255	34,805	34,29
24/02/2023	1.222.079	-1,11%	34,31	34,135	34,43	34,315
23/02/2023	1.071.046	0,83%	34,56	34,275	34,805	34,705
22/02/2023	1.069.958	-0,54%	34,75	34,32	34,75	34,425
21/02/2023	1.836.369	-2,75%	35,27	34,49	35,29	34,60
20/02/2023	1.646.794	0,62%	35,19	34,88	35,595	35,57
17/02/2023	1.646.794	0,62%	35,19	34,88	35,595	35,57
16/02/2023	768.812	-0,79%	35,43	35,235	35,61	35,35
15/02/2023	1.111.526	0,65%	35,105	35,07	35,64	35,62
14/02/2023	1.093.472	-0,79%	35,52	35,05	35,569	35,39
13/02/2023	1.357.533	1,22%	35,20	35,15	35,745	35,68
10/02/2023	1.601.800	0,69%	34,87	34,72	35,28	35,24
09/02/2023	1.515.090	-0,40%	35,55	34,88	35,905	35,00
08/02/2023	1.979.672	-0,17%	35,04	34,83	35,43	35,13
07/02/2023	2.917.155	0,46%	34,83	34,71	35,35	35,18
06/02/2023	1.699.742	-2,00%	35,28	35,01	35,41	35,025
03/02/2023	1.464.836	-1,52%	35,955	35,64	36,44	35,74
02/02/2023	1.931.260	2,89%	35,475	34,98	36,335	36,30
01/02/2023	2.853.481	1,94%	34,54	34,22	35,59	35,28
31/01/2023	4.940.894	-4,93%	36,07	34,42	36,39	34,595
30/01/2023	2.735.111	-1,14%	36,62	36,33	37,10	36,38
27/01/2023	2.015.141	0,63%	36,385	36,295	37,04	36,66
26/01/2023	1.955.659	2,46%	35,80	35,72	36,44	36,435
25/01/2023	1.676.569	-0,67%	35,42	35,025	35,635	35,57
24/01/2023	1.460.812	-0,85%	35,98	35,71	36,20	35,805
23/01/2023	2.277.627	0,73%	35,91	35,872	36,525	36,10
20/01/2023	3.038.072	-0,36%	35,83	35,045	36,00	35,62
19/01/2023	1.292.163	-0,52%	35,57	35,43	35,975	35,755
18/01/2023	1.098.981	-0,01%	36,06	35,85	36,58	35,945
17/01/2023	1.205.409	-0,33%	36,10	35,95	36,43	35,95
16/01/2023	1.679.358	-1,83%	36,32	36,04	36,36	35,87
13/01/2023	1.679.358	-1,83%	36,32	36,04	36,36	35,87
12/01/2023	1.385.640	0,36%	36,53	36,31	36,94	36,54
11/01/2023	1.378.651	1,45%	35,985	35,76	36,42	36,36
10/01/2023	1.174.217	1,21%	35,44	35,40	35,975	35,85
09/01/2023	1.982.787	0,11%	35,59	35,28	35,755	35,42
06/01/2023	2.514.458	2,91%	34,85	34,80	35,625	35,39
05/01/2023	1.933.290	0,82%	33,91	33,655	34,51	34,39
04/01/2023	2.402.280	4,81%	33,50	33,19	34,19	34,105
03/01/2023	1.489.819	1,86%	32,14	31,9441	32,55	32,535
02/01/2023	1.035.547	-0,13%	31,74	31,575	31,98	31,94