Corning Incorporated (BVMF:G1LW34)
Brazil · Delayed Price · Currency is BRL 635.01
+41.08 (6.92%)
At close: Feb 6, 2026
Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 635.01 | 635.01 | 635.01 | 635.01 | 635.01 | 6.92% | 3,762 |
| Feb 5, 2026 | 589.17 | 593.93 | 589.17 | 593.93 | 593.93 | 2.86% | 643 |
| Feb 4, 2026 | 598.26 | 598.26 | 577.40 | 577.40 | 577.40 | -1.57% | 101 |
| Feb 3, 2026 | 586.61 | 586.61 | 586.61 | 586.61 | 586.61 | 9.76% | 3,330 |
| Jan 29, 2026 | 536.58 | 536.58 | 534.47 | 534.47 | 534.47 | -6.31% | 269 |
| Jan 27, 2026 | 550.01 | 581.50 | 550.01 | 570.49 | 570.49 | 15.11% | 895 |
| Jan 23, 2026 | 495.61 | 495.61 | 495.61 | 495.61 | 495.61 | -0.88% | 586 |
| Jan 22, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -0.48% | 419 |
| Jan 21, 2026 | 502.40 | 502.40 | 502.40 | 502.40 | 502.40 | 0.73% | 920 |
| Jan 20, 2026 | 498.78 | 498.78 | 498.78 | 498.78 | 498.78 | -1.03% | 626 |
| Jan 15, 2026 | 490.49 | 503.99 | 490.49 | 503.99 | 503.99 | 4.76% | 352 |
| Jan 14, 2026 | 481.11 | 481.11 | 481.11 | 481.11 | 481.11 | -0.84% | 1 |
| Jan 13, 2026 | 467.18 | 485.46 | 467.18 | 485.17 | 485.17 | 2.86% | 11 |
| Jan 12, 2026 | 467.60 | 471.70 | 467.60 | 471.70 | 471.70 | 2.25% | 376 |
| Jan 8, 2026 | 475.64 | 475.64 | 461.34 | 461.34 | 461.34 | -3.53% | 80 |
| Jan 5, 2026 | 476.79 | 478.22 | 476.79 | 478.22 | 478.22 | -4.07% | 1,757 |
| Dec 29, 2025 | 499.20 | 499.20 | 498.49 | 498.49 | 498.49 | 0.53% | 155 |
| Dec 23, 2025 | 495.87 | 495.87 | 495.87 | 495.87 | 495.87 | -0.43% | 367 |
| Dec 22, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 3.19% | 10 |
| Dec 18, 2025 | 478.93 | 482.60 | 478.93 | 482.60 | 482.60 | 0.64% | 369 |
| Dec 15, 2025 | 479.99 | 479.99 | 479.51 | 479.51 | 479.51 | -0.31% | 1,050 |
| Dec 12, 2025 | 480.99 | 480.99 | 480.99 | 480.99 | 480.99 | -7.53% | 622 |
| Dec 11, 2025 | 509.08 | 520.15 | 509.08 | 520.15 | 520.15 | 3.36% | 660 |
| Dec 10, 2025 | 503.25 | 503.25 | 503.25 | 503.25 | 503.25 | 5.14% | 15 |
| Dec 8, 2025 | 478.65 | 478.65 | 478.65 | 478.65 | 478.65 | 2.77% | 63 |
| Dec 5, 2025 | 465.31 | 465.75 | 465.31 | 465.75 | 465.75 | 1.44% | 755 |
| Dec 4, 2025 | 459.14 | 459.14 | 459.14 | 459.14 | 459.14 | 3.27% | 30 |
| Dec 3, 2025 | 444.59 | 444.59 | 444.59 | 444.59 | 444.59 | -0.81% | 164 |
| Dec 2, 2025 | 448.20 | 448.20 | 448.20 | 448.20 | 448.20 | 0.41% | 319 |
| Dec 1, 2025 | 446.14 | 446.36 | 446.14 | 446.36 | 446.36 | -0.26% | 477 |
| Nov 28, 2025 | 447.53 | 447.53 | 447.53 | 447.53 | 447.53 | -1.16% | 10 |
| Nov 26, 2025 | 452.00 | 452.79 | 452.00 | 452.79 | 452.79 | 1.53% | 416 |
| Nov 25, 2025 | 437.00 | 445.96 | 437.00 | 445.96 | 445.96 | 0.50% | 3,051 |
| Nov 24, 2025 | 443.75 | 443.75 | 443.75 | 443.75 | 443.75 | 5.65% | 598 |
| Nov 21, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | -4.24% | 10 |
| Nov 19, 2025 | 436.60 | 438.59 | 436.60 | 438.59 | 438.59 | 0.59% | 518 |
| Nov 17, 2025 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | -0.79% | 10 |
| Nov 14, 2025 | 433.00 | 439.45 | 433.00 | 439.45 | 439.45 | -7.52% | 3,238 |
| Nov 12, 2025 | 475.17 | 475.17 | 475.17 | 475.17 | 474.16 | 2.96% | 30 |
| Nov 11, 2025 | 461.50 | 461.50 | 461.50 | 461.50 | 460.52 | -0.65% | 20 |
| Nov 10, 2025 | 467.36 | 467.36 | 464.50 | 464.50 | 463.51 | 3.42% | 350 |
| Nov 7, 2025 | 449.16 | 449.16 | 449.16 | 449.16 | 448.20 | -4.96% | 50 |
| Nov 6, 2025 | 465.00 | 472.58 | 463.00 | 472.58 | 471.57 | 0.44% | 37,164 |
| Nov 5, 2025 | 470.50 | 470.50 | 470.50 | 470.50 | 469.50 | 2.22% | 40 |
| Nov 4, 2025 | 460.30 | 460.30 | 460.30 | 460.30 | 459.32 | -2.19% | 60 |
| Nov 3, 2025 | 470.60 | 470.60 | 470.60 | 470.60 | 469.60 | -1.09% | 20 |
| Oct 31, 2025 | 482.16 | 482.16 | 475.79 | 475.79 | 474.78 | -3.76% | 60 |
| Oct 30, 2025 | 487.20 | 494.40 | 485.28 | 494.40 | 493.35 | 1.10% | 310 |
| Oct 29, 2025 | 475.00 | 489.00 | 475.00 | 489.00 | 487.96 | 7.24% | 25 |
| Oct 28, 2025 | 456.00 | 456.00 | 456.00 | 456.00 | 455.03 | -4.90% | 60 |