Corning Incorporated (BVMF:G1LW34)
Brazil · Delayed Price · Currency is BRL 765.20
-0.04 (-0.01%)
At close: Apr 29, 2026
BVMF:G1LW34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 683.04 | 683.04 | 645.33 | 645.33 | 645.33 | -8.14% | 4,549 |
| Mar 5, 2026 | 729.55 | 748.60 | 698.00 | 702.53 | 702.53 | -7.63% | 988 |
| Mar 4, 2026 | 795.60 | 795.60 | 755.55 | 760.55 | 760.55 | -2.16% | 603 |
| Mar 3, 2026 | 770.42 | 784.00 | 770.42 | 777.36 | 777.36 | -4.85% | 940 |
| Mar 2, 2026 | 826.21 | 826.21 | 815.00 | 816.97 | 816.97 | 6.76% | 21 |
| Feb 27, 2026 | 769.23 | 769.23 | 756.67 | 765.21 | 765.21 | -0.51% | 1,959 |
| Feb 26, 2026 | 783.59 | 783.59 | 769.16 | 769.16 | 769.16 | -6.09% | 501 |
| Feb 25, 2026 | 819.05 | 819.05 | 819.05 | 819.05 | 818.07 | 3.42% | 902 |
| Feb 24, 2026 | 781.50 | 793.13 | 776.57 | 792.00 | 791.05 | 5.26% | 2,840 |
| Feb 23, 2026 | 740.16 | 752.40 | 740.16 | 752.40 | 751.50 | 4.62% | 594 |
| Feb 20, 2026 | 719.20 | 719.20 | 719.20 | 719.20 | 718.34 | 5.60% | 844 |
| Feb 19, 2026 | 685.86 | 690.90 | 677.58 | 681.03 | 680.21 | -0.94% | 886 |
| Feb 18, 2026 | 700.56 | 701.62 | 687.49 | 687.49 | 686.67 | -1.45% | 2,381 |
| Feb 12, 2026 | 697.61 | 697.61 | 697.61 | 697.61 | 696.77 | 1.76% | 170 |