Corning Inc (GLW)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 23/09/2024 |
1.986.836 |
%
|
44,07
|
44,47
|
44,85
|
44,65
|
| 20/09/2024 |
2.575.260 |
%
|
44,07
|
44,01
|
44,495
|
44,50
|
| 19/09/2024 |
3.621.202 |
%
|
44,97
|
43,89
|
45,25
|
44,43
|
| 18/09/2024 |
1.682.056 |
%
|
42,83
|
43,17
|
43,86
|
43,42
|
| 17/09/2024 |
2.080.596 |
%
|
42,83
|
43,00
|
43,60
|
43,30
|
| 16/09/2024 |
1.837.313 |
%
|
42,50
|
42,27
|
42,97
|
42,91
|
| 13/09/2024 |
1.669.421 |
%
|
42,00
|
42,053
|
42,61
|
42,50
|
| 12/09/2024 |
1.091.125 |
%
|
41,89
|
41,1901
|
41,89
|
41,86
|
| 11/09/2024 |
3.200.086 |
%
|
41,15
|
40,75
|
41,885
|
41,85
|
| 10/09/2024 |
1.412.549 |
%
|
40,96
|
40,74
|
41,30
|
41,16
|
| 09/09/2024 |
1.275.432 |
%
|
40,74
|
40,63
|
41,22
|
40,98
|
| 06/09/2024 |
2.416.028 |
%
|
41,68
|
40,335
|
42,10
|
40,64
|
| 05/09/2024 |
2.092.515 |
%
|
41,23
|
40,9729
|
41,675
|
41,37
|
| 04/09/2024 |
1.626.408 |
%
|
40,85
|
40,685
|
41,315
|
41,24
|
| 03/09/2024 |
2.563.612 |
%
|
41,43
|
40,56
|
41,53
|
40,685
|
| 30/08/2024 |
2.214.982 |
%
|
42,46
|
41,08
|
41,92
|
41,85
|
| 29/08/2024 |
2.415.579 |
%
|
42,46
|
41,79
|
42,6699
|
41,87
|
| 28/08/2024 |
1.826.798 |
%
|
42,38
|
42,0245
|
42,60
|
42,32
|
| 27/08/2024 |
1.689.852 |
%
|
42,11
|
41,88
|
42,56
|
42,52
|
| 26/08/2024 |
1.244.582 |
%
|
41,94
|
41,93
|
42,37
|
42,22
|
| 23/08/2024 |
1.532.343 |
%
|
41,655
|
41,49
|
42,02
|
41,94
|
| 22/08/2024 |
1.906.830 |
%
|
41,94
|
41,21
|
42,07
|
41,27
|
| 21/08/2024 |
2.353.714 |
%
|
41,18
|
41,21
|
42,105
|
42,08
|
| 20/08/2024 |
1.723.801 |
%
|
40,185
|
40,35
|
40,79
|
40,73
|
| 19/08/2024 |
1.437.294 |
%
|
39,82
|
39,995
|
40,615
|
40,61
|
| 16/08/2024 |
1.641.667 |
%
|
39,82
|
39,75
|
40,2899
|
40,20
|
| 15/08/2024 |
2.187.850 |
%
|
39,82
|
39,82
|
40,56
|
40,26
|
| 14/08/2024 |
1.415.064 |
%
|
39,79
|
39,27
|
39,83
|
39,59
|
| 13/08/2024 |
2.924.811 |
%
|
39,44
|
39,29
|
40,04
|
39,77
|
| 12/08/2024 |
2.002.689 |
%
|
38,70
|
38,495
|
39,355
|
39,31
|
| 09/08/2024 |
1.597.038 |
%
|
38,11
|
38,31
|
38,73
|
38,45
|
| 08/08/2024 |
1.567.841 |
%
|
38,11
|
38,01
|
38,635
|
38,61
|
| 07/08/2024 |
2.535.482 |
%
|
38,79
|
37,755
|
38,93
|
37,85
|
| 06/08/2024 |
3.747.703 |
%
|
37,89
|
37,89
|
38,70
|
38,33
|
| 05/08/2024 |
3.349.418 |
%
|
37,975
|
37,23
|
38,115
|
37,89
|
| 02/08/2024 |
3.281.405 |
%
|
39,53
|
38,53
|
39,585
|
38,94
|
| 01/08/2024 |
5.058.467 |
%
|
40,73
|
39,46
|
40,4425
|
40,04
|
| 31/07/2024 |
5.376.283 |
%
|
40,73
|
39,91
|
40,88
|
40,01
|
| 30/07/2024 |
14.337.787 |
%
|
43,00
|
37,6001
|
39,91
|
39,74
|
| 29/07/2024 |
6.040.911 |
%
|
43,00
|
42,39
|
43,015
|
42,68
|
| 26/07/2024 |
3.967.884 |
%
|
43,25
|
42,615
|
43,25
|
42,85
|
| 25/07/2024 |
4.515.857 |
%
|
43,85
|
42,74
|
43,90
|
42,81
|
| 24/07/2024 |
3.719.140 |
%
|
43,76
|
43,75
|
44,30
|
43,95
|
| 23/07/2024 |
3.639.651 |
%
|
44,30
|
44,01
|
44,64
|
44,0799
|
| 22/07/2024 |
3.319.252 |
%
|
44,53
|
43,87
|
44,55
|
44,31
|
| 19/07/2024 |
2.910.610 |
%
|
45,035
|
44,19
|
44,99
|
44,325
|
| 18/07/2024 |
2.991.523 |
%
|
45,685
|
44,59
|
45,80
|
44,99
|
| 17/07/2024 |
3.451.543 |
%
|
45,65
|
45,63
|
46,05
|
45,84
|
| 16/07/2024 |
4.635.487 |
%
|
45,82
|
45,73
|
46,385
|
46,20
|
| 15/07/2024 |
6.212.373 |
%
|
45,82
|
45,42
|
46,27
|
45,76
|
| 12/07/2024 |
5.171.227 |
%
|
45,49
|
45,22
|
46,125
|
45,62
|
| 11/07/2024 |
5.175.775 |
%
|
44,95
|
44,77
|
45,87
|
45,05
|
| 10/07/2024 |
7.139.158 |
%
|
44,95
|
44,75
|
45,72
|
45,48
|
