Corning Incorporated (BVMF:G1LW34)
Brazil · Delayed Price · Currency is BRL 447.53
-5.26 (-1.16%)
At close: Nov 28, 2025
Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 476.30 | 479.50 | 476.30 | 479.50 | 478.48 | 2.00% | 20 |
| Oct 24, 2025 | 470.12 | 470.12 | 470.12 | 470.12 | 469.12 | 2.42% | 10 |
| Oct 22, 2025 | 461.64 | 461.64 | 459.00 | 459.00 | 458.02 | -0.57% | 40 |
| Oct 21, 2025 | 461.64 | 461.64 | 461.64 | 461.64 | 460.66 | 0.79% | 40 |
| Oct 20, 2025 | 458.16 | 459.08 | 458.00 | 458.00 | 457.02 | -0.43% | 115 |
| Oct 17, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 459.02 | -2.95% | 20 |
| Oct 16, 2025 | 467.00 | 474.00 | 467.00 | 474.00 | 472.99 | 0.85% | 55 |
| Oct 15, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 469.00 | 0.60% | 60 |
| Oct 14, 2025 | 469.00 | 469.00 | 467.18 | 467.18 | 466.19 | -0.81% | 71 |
| Oct 13, 2025 | 471.00 | 471.00 | 471.00 | 471.00 | 470.00 | 1.51% | 60 |
| Oct 10, 2025 | 466.90 | 466.90 | 464.00 | 464.00 | 463.01 | 0.13% | 72 |
| Oct 9, 2025 | 465.77 | 465.80 | 463.42 | 463.42 | 462.43 | 0.24% | 48 |
| Oct 8, 2025 | 462.30 | 462.30 | 462.30 | 462.30 | 461.32 | 2.85% | 20 |
| Oct 7, 2025 | 449.50 | 449.50 | 449.50 | 449.50 | 448.54 | 4.29% | 10 |
| Sep 30, 2025 | 431.00 | 431.00 | 431.00 | 431.00 | 430.08 | 1.30% | 5 |
| Sep 29, 2025 | 425.46 | 425.46 | 425.46 | 425.46 | 424.55 | 2.96% | 2 |
| Sep 25, 2025 | 413.23 | 413.23 | 413.23 | 413.23 | 412.35 | -1.61% | 7 |
| Sep 22, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 419.11 | -0.54% | 5 |
| Sep 18, 2025 | 422.30 | 422.30 | 422.30 | 422.30 | 421.40 | 2.50% | 2 |
| Sep 15, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 411.12 | 0.39% | 220 |
| Sep 12, 2025 | 410.41 | 410.41 | 410.41 | 410.41 | 409.54 | -0.14% | 1 |
| Sep 11, 2025 | 411.00 | 411.00 | 411.00 | 411.00 | 410.12 | 2.02% | 112 |
| Sep 10, 2025 | 402.48 | 402.87 | 402.48 | 402.87 | 402.01 | 7.43% | 632 |
| Sep 3, 2025 | 374.92 | 375.02 | 374.92 | 375.02 | 374.22 | 0.57% | 65 |
| Sep 2, 2025 | 369.93 | 372.88 | 369.93 | 372.88 | 372.09 | 1.46% | 249 |
| Sep 1, 2025 | 367.50 | 367.50 | 367.50 | 367.50 | 366.72 | -1.34% | 5 |
| Aug 28, 2025 | 372.50 | 372.50 | 372.50 | 372.50 | 371.71 | 1.59% | 88 |