Corning Inc (GLW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	1.035.547	-0,13%	31,74	31,575	31,98	31,94
29-12-2022	858.341	1,78%	31,68	31,6403	32,165	31,98
28-12-2022	856.955	-1,52%	31,83	31,37	32,025	31,415
27-12-2022	704.776	0,35%	31,87	31,65	31,98	31,86
23-12-2022	343.561	0,08%	31,49	31,31	31,655	31,595
22-12-2022	1.482.468	-1,47%	31,71	30,93	31,75	31,56
21-12-2022	1.115.423	1,46%	31,80	31,66	32,16	32,01
20-12-2022	1.586.655	-0,66%	31,67	31,385	31,88	31,54
19-12-2022	1.959.862	-1,67%	32,345	31,585	32,50	31,76
16-12-2022	1.813.699	-1,54%	32,40	31,805	32,565	32,285
15-12-2022	1.342.920	-2,79%	33,21	32,685	33,297	32,79
14-12-2022	985.604	-0,79%	33,93	33,36	34,36	33,72
13-12-2022	1.115.981	1,46%	34,23	33,72	34,44	33,98
12-12-2022	1.001.461	1,41%	32,88	32,815	33,56	33,485
09-12-2022	2.454.159	-0,90%	33,34	32,925	33,52	33,02
08-12-2022	859.335	0,59%	33,34	33,11	33,479	33,315
07-12-2022	806.125	-0,51%	33,10	32,99	33,418	33,11
06-12-2022	3.534.462	-0,69%	33,465	32,945	33,5107	33,27
05-12-2022	5.020.428	-1,46%	33,81	33,3891	33,73	33,495
02-12-2022	4.784.872	-0,73%	33,81	33,61	34,01	33,99
01-12-2022	5.890.471	0,32%	33,41	34,115	34,73	34,24
30-11-2022	6.914.674	2,08%	33,41	32,99	34,20	34,105
29-11-2022	4.895.673	0,94%	33,23	32,88	33,515	33,42
28-11-2022	6.722.918	-2,73%	33,76	32,89	33,79	33,19
25-11-2022	2.144.700	0,56%	33,70	34,01	34,37	34,11
24-11-2022	6.164.800	-0,27%	33,70	33,52	34,22	33,89
23-11-2022	6.164.800	-0,27%	33,70	33,52	34,22	33,89
22-11-2022	5.338.699	0,98%	33,70	33,80	34,25	33,99
21-11-2022	5.169.840	-0,63%	33,70	33,475	33,84	33,675
18-11-2022	4.694.125	1,83%	34,065	33,65	34,015	33,90
17-11-2022	4.931.031	0,20%	34,065	32,69	33,275	33,275
16-11-2022	7.213.066	-2,56%	34,065	33,175	34,20	33,48
15-11-2022	7.196.311	1,06%	34,14	33,725	34,81	34,35
14-11-2022	1.900.388	-1,45%	34,14	33,95	34,80	33,96
11-11-2022	1.598.370	1,64%	34,14	34,00	34,875	34,455
10-11-2022	2.188.615	5,72%	32,49	33,195	33,96	33,895
09-11-2022	1.857.436	-2,84%	32,49	31,97	32,915	32,045
08-11-2022	2.289.799	-0,30%	32,49	32,585	33,53	32,98
07-11-2022	1.532.636	0,55%	32,49	32,645	33,215	33,07
04-11-2022	1.644.848	3,12%	32,49	32,37	33,0095	32,875
03-11-2022	1.670.860	0,46%	32,49	31,07	32,155	31,895
02-11-2022	1.501.162	-2,49%	32,49	31,74	32,93	31,75
01-11-2022	1.909.734	1,24%	32,26	31,97	32,665	32,57
31-10-2022	1.720.274	-0,95%	32,26	31,94	32,31	32,18
28-10-2022	1.376.698	1,23%	32,23	32,13	32,615	32,505
27-10-2022	2.037.331	-0,74%	32,65	31,97	32,925	32,15
26-10-2022	2.929.178	2,05%	30,12	31,36	32,6086	32,38
25-10-2022	7.979.637	-1,95%	30,12	29,69	31,78	31,70
24-10-2022	3.294.081	0,50%	32,205	31,79	32,445	32,35
21-10-2022	2.800.277	4,19%	31,06	30,82	32,30	32,195
20-10-2022	2.303.586	-1,64%	31,38	30,695	32,095	30,905
19-10-2022	1.340.858	-0,21%	31,09	31,01	31,58	31,435
18-10-2022	2.113.574	0,75%	30,87	31,12	32,10	31,495
17-10-2022	2.043.766	3,64%	30,87	30,925	31,515	31,30
14-10-2022	2.021.474	-1,24%	29,365	30,04	31,17	30,20
13-10-2022	2.459.536	1,63%	29,365	29,16	30,86	30,57
12-10-2022	1.182.532	0,62%	29,84	29,7705	30,36	30,085
11-10-2022	1.433.168	-0,76%	30,13	29,53	30,37	29,90
10-10-2022	1.455.328	-1,07%	30,44	30,03	30,76	30,135
07-10-2022	1.877.662	-3,27%	30,99	30,2101	31,08	30,46
06-10-2022	1.906.085	0,54%	31,24	31,17	31,67	31,49
05-10-2022	1.583.102	-0,76%	31,16	30,82	31,48	31,29
04-10-2022	2.520.703	5,57%	29,87	29,87	31,58	31,535
03-10-2022	1.448.600	2,90%	29,39	29,135	29,995	29,862
30-09-2022	1.380.219	-1,92%	29,63	28,99	29,915	29,05
29-09-2022	1.987.547	-0,94%	29,655	29,22	29,77	29,65
28-09-2022	1.545.136	1,36%	29,565	29,3711	29,999	29,90
27-09-2022	2.044.618	-1,20%	30,14	29,1765	30,3093	29,53
26-09-2022	1.270.261	-1,32%	30,075	29,872	30,53	29,91
23-09-2022	1.646.645	-1,34%	30,46	29,89	30,60	30,31
22-09-2022	1.921.399	-1,06%	32,00	30,61	31,28	30,73
21-09-2022	1.684.090	-1,99%	32,00	31,06	32,0613	31,07
20-09-2022	1.323.969	-2,04%	32,07	31,55	32,099	31,71
19-09-2022	1.241.701	0,99%	31,75	31,73	32,4065	32,377
16-09-2022	1.964.691	-1,66%	32,24	31,85	32,32	32,07
15-09-2022	2.419.968	-0,96%	32,78	32,36	33,06	32,605
14-09-2022	2.621.942	0,05%	32,87	32,43	33,03	32,935
13-09-2022	1.717.317	-4,09%	33,50	32,783	33,59	32,915
12-09-2022	2.389.757	2,05%	33,94	33,86	34,34	34,33
09-09-2022	1.818.203	1,60%	33,425	33,15	33,75	33,64
08-09-2022	4.657.566	0,36%	32,80	32,25	33,375	33,11
07-09-2022	2.803.499	0,61%	32,97	32,84	33,48	32,99
06-09-2022	1.592.912	-1,06%	34,28	32,695	33,31	32,80
05-09-2022	2.666.184	-2,13%	34,28	32,91	34,50	33,15
02-09-2022	2.666.184	-2,13%	34,28	32,91	34,50	33,15
01-09-2022	1.692.836	-1,37%	34,13	33,35	34,205	33,85
31-08-2022	1.926.170	-0,57%	34,74	34,32	34,885	34,325
30-08-2022	2.144.307	1,32%	34,39	34,23	34,725	34,54
29-08-2022	1.549.848	-0,78%	34,35	34,17	34,74	34,3692
26-08-2022	2.152.970	-3,32%	35,85	34,57	35,90	34,6599
25-08-2022	1.098.765	2,52%	34,945	35,19	35,87	35,86
24-08-2022	2.332.692	-0,24%	34,945	34,62	35,19	34,955
23-08-2022	1.128.389	-0,30%	35,73	34,96	35,435	35,035
22-08-2022	1.583.389	-2,90%	35,73	35,055	36,47	35,14
19-08-2022	1.201.866	-1,82%	36,81	36,0025	36,585	36,19
18-08-2022	969.215	1,35%	36,81	36,35	36,985	36,87
17-08-2022	2.609.625	-2,66%	36,81	35,74	36,96	36,385
16-08-2022	764.045	0,52%	37,34	36,91	37,665	37,375
15-08-2022	1.041.172	-0,96%	37,34	37,12	37,73	37,18
12-08-2022	839.349	1,10%	37,39	37,24	37,56	37,55