Corning Incorporated (BVMF:G1LW34)
Brazil · Delayed Price · Currency is BRL 971.52
+59.52 (6.53%)
At close: Jun 8, 2026
BVMF:G1LW34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 912.05 | 997.00 | 912.05 | 971.52 | 971.52 | 6.53% | 1,278 |
| Jun 5, 2026 | 992.00 | 992.00 | 897.00 | 912.00 | 912.00 | -11.02% | 1,923 |
| Jun 3, 2026 | 990.81 | 1,025.16 | 989.80 | 1,025.00 | 1,025.00 | 1.92% | 2,747 |
| Jun 2, 2026 | 929.16 | 1,005.70 | 929.16 | 1,005.70 | 1,005.70 | 14.47% | 323 |
| Jun 1, 2026 | 872.16 | 893.33 | 872.16 | 878.60 | 878.60 | -4.21% | 1,255 |
| May 29, 2026 | 925.54 | 925.54 | 885.04 | 917.24 | 917.24 | -3.33% | 3,062 |
| May 28, 2026 | 967.27 | 967.27 | 928.75 | 948.87 | 948.87 | -1.90% | 796 |
| May 27, 2026 | 992.97 | 992.97 | 955.35 | 968.22 | 967.28 | -2.14% | 428 |
| May 26, 2026 | 984.65 | 1,019.47 | 984.65 | 989.40 | 988.43 | -1.35% | 1,119 |
| May 25, 2026 | 1,000.19 | 1,002.93 | 1,000.19 | 1,002.93 | 1,001.95 | 2.75% | 5 |
| May 22, 2026 | 985.92 | 985.92 | 955.00 | 976.09 | 975.14 | 1.48% | 1,345 |
| May 21, 2026 | 905.45 | 961.87 | 905.45 | 961.87 | 960.93 | 6.37% | 2,266 |
| May 20, 2026 | 914.92 | 914.92 | 898.90 | 904.23 | 903.35 | 1.70% | 783 |
| May 19, 2026 | 878.43 | 898.02 | 863.89 | 889.11 | 888.24 | -4.47% | 620 |
| May 18, 2026 | 929.85 | 930.72 | 875.00 | 930.72 | 929.81 | -5.32% | 2,144 |
| May 15, 2026 | 1,009.04 | 1,009.04 | 983.00 | 983.00 | 982.04 | -3.94% | 631 |
| May 14, 2026 | 1,005.00 | 1,045.20 | 1,003.60 | 1,023.28 | 1,022.28 | -1.87% | 3,174 |
| May 13, 2026 | 1,025.29 | 1,050.00 | 992.31 | 1,042.75 | 1,041.73 | 6.94% | 1,152 |
| May 12, 2026 | 991.44 | 995.00 | 940.44 | 975.12 | 974.17 | -3.99% | 477 |
| May 11, 2026 | 951.28 | 1,021.00 | 951.28 | 1,015.68 | 1,014.69 | 11.30% | 1,288 |
| May 8, 2026 | 953.10 | 953.10 | 912.60 | 912.60 | 911.71 | 2.32% | 2,351 |
| May 7, 2026 | 920.70 | 924.30 | 891.90 | 891.90 | 891.03 | -1.51% | 648 |
| May 6, 2026 | 950.00 | 950.00 | 868.80 | 905.60 | 904.72 | 13.77% | 1,519 |
| May 5, 2026 | 812.00 | 812.00 | 795.20 | 796.00 | 795.22 | -0.14% | 209 |
| May 4, 2026 | 790.00 | 797.11 | 790.00 | 797.11 | 796.33 | -2.16% | 14,355 |
| Apr 30, 2026 | 788.90 | 814.72 | 788.90 | 814.72 | 813.92 | 6.47% | 91 |
| Apr 29, 2026 | 756.51 | 765.20 | 747.84 | 765.20 | 764.45 | -0.01% | 1,200 |
| Apr 28, 2026 | 803.04 | 803.04 | 765.24 | 765.24 | 764.49 | -8.92% | 895 |
| Apr 27, 2026 | 837.00 | 847.00 | 837.00 | 840.18 | 839.36 | -5.23% | 171 |
| Apr 24, 2026 | 871.00 | 895.90 | 871.00 | 886.55 | 885.68 | 4.08% | 1,089 |
| Apr 23, 2026 | 850.08 | 852.60 | 845.09 | 851.76 | 850.93 | 1.14% | 625 |
| Apr 22, 2026 | 844.60 | 844.60 | 828.20 | 842.14 | 841.32 | 2.70% | 457 |
| Apr 20, 2026 | 818.00 | 827.38 | 818.00 | 820.00 | 819.20 | 0.30% | 298 |
| Apr 17, 2026 | 830.00 | 830.00 | 817.55 | 817.55 | 816.75 | 0.07% | 411 |
| Apr 16, 2026 | 824.00 | 824.00 | 815.00 | 817.00 | 816.20 | -2.59% | 263 |
| Apr 15, 2026 | 834.33 | 838.68 | 834.33 | 838.68 | 837.86 | -2.75% | 3 |
| Apr 14, 2026 | 841.00 | 862.40 | 841.00 | 862.40 | 861.56 | -1.67% | 947 |
| Apr 13, 2026 | 872.00 | 877.09 | 872.00 | 877.09 | 876.23 | 2.02% | 1,284 |
| Apr 10, 2026 | 856.30 | 859.69 | 856.30 | 859.69 | 858.85 | -0.54% | 401 |
| Apr 9, 2026 | 843.00 | 870.24 | 843.00 | 864.36 | 863.52 | 3.27% | 1,554 |
| Apr 8, 2026 | 797.72 | 836.99 | 797.72 | 836.99 | 836.17 | 9.91% | 102 |
| Apr 7, 2026 | 758.00 | 761.53 | 758.00 | 761.53 | 760.79 | 1.83% | 184 |
| Apr 6, 2026 | 742.52 | 747.85 | 734.92 | 747.84 | 747.11 | -1.38% | 215 |
| Apr 2, 2026 | 750.00 | 763.68 | 750.00 | 758.29 | 757.55 | 3.46% | 563 |
| Apr 1, 2026 | 720.72 | 732.96 | 720.72 | 732.96 | 732.24 | 4.55% | 3 |
| Mar 31, 2026 | 700.00 | 703.11 | 695.00 | 701.08 | 700.40 | -6.52% | 657 |
| Mar 30, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 749.27 | 5.21% | 2 |
| Mar 27, 2026 | 719.23 | 719.23 | 710.00 | 712.83 | 712.13 | 0.63% | 4,768 |
| Mar 26, 2026 | 709.94 | 709.94 | 708.40 | 708.40 | 707.71 | -7.40% | 60 |
| Mar 25, 2026 | 771.00 | 781.50 | 764.24 | 765.00 | 764.25 | 1.72% | 4,562 |