Corning Incorporated (BVMF:G1LW34)
Brazil · Delayed Price · Currency is BRL 889.11
-41.61 (-4.47%)
At close: May 19, 2026
BVMF:G1LW34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 914.92 | 914.92 | 898.90 | 904.23 | 904.23 | 1.70% | 783 |
| May 19, 2026 | 878.43 | 898.02 | 863.89 | 889.11 | 889.11 | -4.47% | 620 |
| May 18, 2026 | 929.85 | 930.72 | 875.00 | 930.72 | 930.72 | -5.32% | 2,144 |
| May 15, 2026 | 1,009.04 | 1,009.04 | 983.00 | 983.00 | 983.00 | -3.94% | 631 |
| May 14, 2026 | 1,005.00 | 1,045.20 | 1,003.60 | 1,023.28 | 1,023.28 | -1.87% | 3,174 |
| May 13, 2026 | 1,025.29 | 1,050.00 | 992.31 | 1,042.75 | 1,042.75 | 6.94% | 1,152 |
| May 12, 2026 | 991.44 | 995.00 | 940.44 | 975.12 | 975.12 | -3.99% | 477 |
| May 11, 2026 | 951.28 | 1,021.00 | 951.28 | 1,015.68 | 1,015.68 | 11.30% | 1,288 |
| May 8, 2026 | 953.10 | 953.10 | 912.60 | 912.60 | 912.60 | 2.32% | 2,351 |
| May 7, 2026 | 920.70 | 924.30 | 891.90 | 891.90 | 891.90 | -1.51% | 648 |
| May 6, 2026 | 950.00 | 950.00 | 868.80 | 905.60 | 905.60 | 13.77% | 1,519 |
| May 5, 2026 | 812.00 | 812.00 | 795.20 | 796.00 | 796.00 | -0.14% | 209 |
| May 4, 2026 | 790.00 | 797.11 | 790.00 | 797.11 | 797.11 | -2.16% | 14,355 |
| Apr 30, 2026 | 788.90 | 814.72 | 788.90 | 814.72 | 814.72 | 6.47% | 91 |
| Apr 29, 2026 | 756.51 | 765.20 | 747.84 | 765.20 | 765.20 | -0.01% | 1,200 |
| Apr 28, 2026 | 803.04 | 803.04 | 765.24 | 765.24 | 765.24 | -8.92% | 895 |
| Apr 27, 2026 | 837.00 | 847.00 | 837.00 | 840.18 | 840.18 | -5.23% | 171 |
| Apr 24, 2026 | 871.00 | 895.90 | 871.00 | 886.55 | 886.55 | 4.08% | 1,089 |
| Apr 23, 2026 | 850.08 | 852.60 | 845.09 | 851.76 | 851.76 | 1.14% | 625 |
| Apr 22, 2026 | 844.60 | 844.60 | 828.20 | 842.14 | 842.14 | 2.70% | 457 |
| Apr 20, 2026 | 818.00 | 827.38 | 818.00 | 820.00 | 820.00 | 0.30% | 298 |
| Apr 17, 2026 | 830.00 | 830.00 | 817.55 | 817.55 | 817.55 | 0.07% | 411 |
| Apr 16, 2026 | 824.00 | 824.00 | 815.00 | 817.00 | 817.00 | -2.59% | 263 |
| Apr 15, 2026 | 834.33 | 838.68 | 834.33 | 838.68 | 838.68 | -2.75% | 3 |
| Apr 14, 2026 | 841.00 | 862.40 | 841.00 | 862.40 | 862.40 | -1.67% | 947 |
| Apr 13, 2026 | 872.00 | 877.09 | 872.00 | 877.09 | 877.09 | 2.02% | 1,284 |
| Apr 10, 2026 | 856.30 | 859.69 | 856.30 | 859.69 | 859.69 | -0.54% | 401 |
| Apr 9, 2026 | 843.00 | 870.24 | 843.00 | 864.36 | 864.36 | 3.27% | 1,554 |
| Apr 8, 2026 | 797.72 | 836.99 | 797.72 | 836.99 | 836.99 | 9.91% | 102 |
| Apr 7, 2026 | 758.00 | 761.53 | 758.00 | 761.53 | 761.53 | 1.83% | 184 |
| Apr 6, 2026 | 742.52 | 747.85 | 734.92 | 747.84 | 747.84 | -1.38% | 215 |
| Apr 2, 2026 | 750.00 | 763.68 | 750.00 | 758.29 | 758.29 | 3.46% | 563 |
| Apr 1, 2026 | 720.72 | 732.96 | 720.72 | 732.96 | 732.96 | 4.55% | 3 |
| Mar 31, 2026 | 700.00 | 703.11 | 695.00 | 701.08 | 701.08 | -6.52% | 657 |
| Mar 30, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 5.21% | 2 |
| Mar 27, 2026 | 719.23 | 719.23 | 710.00 | 712.83 | 712.83 | 0.63% | 4,768 |
| Mar 26, 2026 | 709.94 | 709.94 | 708.40 | 708.40 | 708.40 | -7.40% | 60 |
| Mar 25, 2026 | 771.00 | 781.50 | 764.24 | 765.00 | 765.00 | 1.72% | 4,562 |
| Mar 24, 2026 | 745.89 | 763.00 | 745.89 | 752.10 | 752.10 | 10.31% | 4,828 |
| Mar 23, 2026 | 696.80 | 696.80 | 681.79 | 681.79 | 681.79 | 1.77% | 86 |
| Mar 20, 2026 | 693.00 | 693.00 | 669.90 | 669.90 | 669.90 | -2.36% | 4,271 |
| Mar 19, 2026 | 686.12 | 686.12 | 686.12 | 686.12 | 686.12 | -0.42% | 1 |
| Mar 18, 2026 | 698.36 | 698.36 | 689.00 | 689.00 | 689.00 | 2.52% | 61 |
| Mar 17, 2026 | 672.06 | 679.84 | 672.06 | 672.06 | 672.06 | -3.18% | 215 |
| Mar 16, 2026 | 708.00 | 708.00 | 694.13 | 694.13 | 694.13 | 1.73% | 374 |
| Mar 13, 2026 | 685.44 | 685.44 | 682.35 | 682.35 | 682.35 | 0.51% | 606 |
| Mar 12, 2026 | 684.70 | 684.70 | 678.87 | 678.87 | 678.87 | -0.31% | 731 |
| Mar 11, 2026 | 702.10 | 702.10 | 680.95 | 680.95 | 680.95 | -2.84% | 2,503 |
| Mar 10, 2026 | 703.50 | 709.53 | 699.48 | 700.82 | 700.82 | 4.70% | 3,210 |
| Mar 9, 2026 | 655.59 | 669.39 | 651.95 | 669.39 | 669.39 | 3.73% | 4,796 |