Corning Inc (GLW)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 13/02/2025 |
2.303.084 |
0,19%
|
52,20
|
51,91
|
52,60
|
52,11
|
| 12/02/2025 |
1.528.043 |
-0,74%
|
52,78
|
51,59
|
52,43
|
52,01
|
| 11/02/2025 |
1.843.961 |
-1,23%
|
52,78
|
52,01
|
52,99
|
52,40
|
| 10/02/2025 |
1.764.153 |
0,15%
|
53,25
|
52,645
|
53,60
|
53,05
|
| 07/02/2025 |
1.927.456 |
-1,27%
|
53,71
|
52,43
|
53,81
|
52,97
|
| 06/02/2025 |
2.497.316 |
0,69%
|
53,67
|
53,47
|
54,31
|
53,65
|
| 05/02/2025 |
3.231.805 |
2,40%
|
51,34
|
52,14
|
53,5881
|
53,29
|
| 04/02/2025 |
2.019.099 |
1,33%
|
51,34
|
51,39
|
52,49
|
52,04
|
| 03/02/2025 |
3.639.547 |
-1,40%
|
51,06
|
50,18
|
51,77
|
51,35
|
| 31/01/2025 |
4.356.626 |
4,18%
|
50,35
|
50,24
|
52,45
|
52,08
|
| 30/01/2025 |
6.352.125 |
0,38%
|
49,86
|
48,78
|
50,29
|
49,99
|
| 29/01/2025 |
8.224.676 |
-2,75%
|
54,94
|
49,535
|
55,33
|
49,80
|
| 28/01/2025 |
6.621.643 |
3,57%
|
51,00
|
49,13
|
51,985
|
51,23
|
| 27/01/2025 |
5.399.678 |
-8,70%
|
54,11
|
48,572
|
51,50
|
49,53
|
| 24/01/2025 |
2.252.979 |
0,50%
|
53,75
|
53,68
|
54,27
|
54,25
|
| 23/01/2025 |
3.449.797 |
-0,06%
|
52,10
|
53,73
|
54,53
|
53,98
|
| 22/01/2025 |
5.552.334 |
4,54%
|
52,10
|
52,02
|
54,33
|
54,01
|
| 21/01/2025 |
3.893.541 |
3,45%
|
50,03
|
50,00
|
52,03
|
51,55
|
| 20/01/2025 |
1.827.823 |
0,00%
|
49,87
|
49,50
|
50,315
|
49,84
|
| 17/01/2025 |
2.519.013 |
1,22%
|
49,78
|
49,52
|
50,32
|
49,845
|
| 16/01/2025 |
1.480.589 |
0,88%
|
49,14
|
48,80
|
49,30
|
49,24
|
| 15/01/2025 |
2.094.914 |
2,91%
|
48,26
|
48,16
|
48,90
|
48,81
|
| 14/01/2025 |
1.564.899 |
1,83%
|
46,42
|
46,86
|
47,55
|
47,43
|
| 13/01/2025 |
2.362.247 |
-1,15%
|
47,36
|
46,19
|
46,87
|
46,58
|
| 10/01/2025 |
1.503.527 |
-1,28%
|
47,345
|
46,91
|
47,44
|
47,12
|
| 09/01/2025 |
1.482.130 |
-0,13%
|
47,855
|
47,09
|
47,8814
|
47,73
|
| 08/01/2025 |
1.441.417 |
-0,25%
|
47,855
|
47,09
|
47,8814
|
47,79
|
| 07/01/2025 |
1.611.654 |
-1,01%
|
47,78
|
47,61
|
48,73
|
47,85
|
| 06/01/2025 |
1.888.016 |
1,77%
|
47,05
|
47,58
|
48,455
|
48,34
|
| 03/01/2025 |
1.536.082 |
1,69%
|
46,98
|
46,785
|
47,53
|
47,50
|
| 02/01/2025 |
2.461.168 |
-1,73%
|
47,60
|
46,37
|
47,65
|
46,71
|
| 31/12/2024 |
0 |
0,38%
|
47,60
|
47,21
|
47,67
|
47,52
|
| 30/12/2024 |
942.188 |
-0,92%
|
47,61
|
46,575
|
47,58
|
47,525
|
| 27/12/2024 |
886.571 |
-0,44%
|
47,63
|
47,4515
|
48,05
|
47,78
|
| 26/12/2024 |
981.838 |
0,19%
|
47,63
|
47,458
|
48,045
|
47,99
|
| 24/12/2024 |
0 |
0,04%
|
47,375
|
47,0402
|
47,90
|
47,90
|
| 23/12/2024 |
1.357.743 |
0,40%
|
46,70
|
47,03
|
47,565
|
47,50
|
| 20/12/2024 |
2.263.094 |
0,33%
|
46,785
|
46,5364
|
47,31
|
47,31
|
| 19/12/2024 |
1.956.729 |
1,18%
|
46,785
|
46,69
|
47,51
|
47,06
|
| 18/12/2024 |
0 |
-2,62%
|
47,925
|
46,40
|
48,19
|
46,51
|
| 17/12/2024 |
1.820.460 |
-0,87%
|
48,05
|
46,90
|
48,285
|
47,76
|
| 16/12/2024 |
2.322.741 |
0,06%
|
48,61
|
48,165
|
49,05
|
48,18
|
| 13/12/2024 |
1.996.877 |
-0,95%
|
47,56
|
47,85
|
49,065
|
48,15
|
| 12/12/2024 |
2.451.962 |
2,06%
|
48,68
|
47,50
|
49,025
|
48,61
|
| 11/12/2024 |
1.697.906 |
-1,53%
|
48,50
|
47,58
|
48,645
|
47,63
|
| 10/12/2024 |
1.554.869 |
-0,29%
|
48,50
|
48,2001
|
48,98
|
48,37
|
| 09/12/2024 |
1.928.639 |
-2,09%
|
49,70
|
48,29
|
49,7689
|
48,51
|
| 06/12/2024 |
1.541.180 |
-0,40%
|
49,03
|
49,42
|
49,93
|
49,56
|
| 05/12/2024 |
2.202.983 |
1,24%
|
49,03
|
49,08
|
50,00
|
49,76
|
| 04/12/2024 |
1.066.545 |
-0,04%
|
49,03
|
48,88
|
49,338
|
49,15
|
| 03/12/2024 |
1.340.871 |
-0,12%
|
49,03
|
48,9429
|
49,58
|
49,17
|
| 02/12/2024 |
2.104.497 |
1,17%
|
48,68
|
48,68
|
49,60
|
49,24
|
| 29/11/2024 |
1.236.499 |
0,93%
|
48,3276
|
47,85
|
48,98
|
48,67
|
| 27/11/2024 |
1.025.441 |
0,46%
|
49,03
|
47,79
|
49,03
|
48,22
|
| 26/11/2024 |
1.914.152 |
-0,54%
|
49,05
|
47,79
|
49,26
|
48,00
|
| 25/11/2024 |
2.885.425 |
-0,54%
|
49,00
|
48,26
|
49,26
|
48,26
|
| 22/11/2024 |
1.488.575 |
1,42%
|
47,88
|
47,175
|
48,60
|
48,52
|
| 21/11/2024 |
2.225.386 |
1,04%
|
47,58
|
46,94
|
48,05
|
47,84
|
| 20/11/2024 |
2.096.207 |
0,13%
|
45,90
|
45,90
|
47,57
|
47,35
|
| 19/11/2024 |
2.946.018 |
1,83%
|
46,54
|
45,8322
|
47,39
|
47,29
|
| 18/11/2024 |
1.527.361 |
-0,11%
|
46,55
|
46,01
|
46,6808
|
46,44
|
| 15/11/2024 |
1.694.434 |
-0,60%
|
46,40
|
46,31
|
47,61
|
46,49
|
| 14/11/2024 |
1.469.881 |
-0,34%
|
48,35
|
46,77
|
48,49
|
46,77
|
| 13/11/2024 |
2.741.047 |
-2,30%
|
48,725
|
47,14
|
48,9599
|
47,21
|
| 12/11/2024 |
2.584.506 |
-1,23%
|
48,98
|
47,955
|
49,39
|
48,32
|
| 11/11/2024 |
1.500.715 |
0,41%
|
48,85
|
48,80
|
49,39
|
48,92
|
| 08/11/2024 |
2.576.585 |
1,04%
|
48,34
|
48,09
|
49,1488
|
48,72
|
| 07/11/2024 |
1.119.656 |
-0,04%
|
48,87
|
48,11
|
48,89
|
48,22
|
| 06/11/2024 |
2.706.640 |
2,03%
|
46,87
|
46,62
|
48,89
|
48,24
|
| 05/11/2024 |
2.210.157 |
%
|
46,87
|
46,62
|
47,30
|
47,28
|
| 04/11/2024 |
2.134.879 |
%
|
48,09
|
46,92
|
48,46
|
47,02
|
| 01/11/2024 |
3.262.433 |
%
|
48,09
|
47,41
|
48,40
|
48,36
|
| 31/10/2024 |
3.239.502 |
%
|
48,09
|
47,53
|
48,66
|
47,59
|
| 30/10/2024 |
4.352.071 |
%
|
48,97
|
47,93
|
49,36
|
48,04
|
| 29/10/2024 |
7.174.387 |
%
|
49,44
|
49,025
|
51,025
|
49,02
|
| 28/10/2024 |
3.638.703 |
%
|
47,14
|
46,38
|
47,24
|
46,84
|
| 25/10/2024 |
1.905.764 |
%
|
47,14
|
46,19
|
47,13
|
46,25
|
| 24/10/2024 |
992.717 |
%
|
47,08
|
46,79
|
47,2399
|
46,81
|
| 23/10/2024 |
2.646.409 |
%
|
47,01
|
46,57
|
47,7199
|
46,89
|
| 22/10/2024 |
1.866.446 |
%
|
46,28
|
46,30
|
47,45
|
47,31
|
| 21/10/2024 |
2.645.878 |
%
|
46,66
|
46,525
|
47,40
|
47,03
|
| 18/10/2024 |
827.723 |
%
|
46,42
|
46,19
|
46,70
|
46,66
|
| 17/10/2024 |
1.293.880 |
%
|
46,42
|
46,06
|
46,545
|
46,51
|
| 16/10/2024 |
1.611.515 |
%
|
45,88
|
45,68
|
46,49
|
46,01
|
| 15/10/2024 |
2.135.788 |
%
|
47,07
|
45,695
|
47,15
|
45,76
|
| 14/10/2024 |
1.988.611 |
%
|
46,33
|
46,15
|
47,13
|
46,83
|
| 11/10/2024 |
1.849.643 |
%
|
46,12
|
46,11
|
46,92
|
46,46
|
| 10/10/2024 |
2.138.077 |
%
|
44,26
|
45,875
|
47,05
|
46,02
|
| 09/10/2024 |
8.939.263 |
%
|
44,26
|
43,61
|
47,45
|
46,73
|
| 08/10/2024 |
1.650.613 |
%
|
44,26
|
44,02
|
44,78
|
44,59
|
| 07/10/2024 |
1.521.472 |
%
|
44,65
|
44,05
|
44,75
|
44,11
|
| 04/10/2024 |
1.051.888 |
%
|
44,55
|
44,425
|
45,02
|
44,88
|
| 03/10/2024 |
1.254.351 |
%
|
44,55
|
44,415
|
45,09
|
44,59
|
| 02/10/2024 |
1.085.033 |
%
|
44,55
|
44,39
|
45,1718
|
44,91
|
| 01/10/2024 |
1.695.800 |
%
|
45,13
|
44,29
|
45,10
|
44,54
|
| 30/09/2024 |
1.086.736 |
%
|
44,83
|
44,59
|
45,15
|
45,15
|
| 27/09/2024 |
1.865.207 |
%
|
45,48
|
44,65
|
45,45
|
44,87
|
| 26/09/2024 |
2.158.330 |
%
|
45,045
|
45,01
|
45,325
|
45,28
|
| 25/09/2024 |
2.051.371 |
%
|
45,32
|
44,54
|
45,38
|
44,67
|
| 24/09/2024 |
1.941.941 |
%
|
44,63
|
44,625
|
45,60
|
45,29
|
