Corning Incorporated (BVMF:G1LW34)
Brazil · Delayed Price · Currency is BRL 190.60
-13.97 (-6.83%)
At close: Oct 8, 2026
BVMF:G1LW34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 193.80 | 193.89 | 190.01 | 190.60 | 190.60 | -6.83% | 828 |
| Oct 7, 2026 | 203.28 | 206.91 | 202.87 | 204.57 | 204.57 | -2.68% | 379 |
| Oct 6, 2026 | 201.13 | 211.88 | 200.00 | 210.20 | 210.20 | 5.75% | 12,856 |
| Oct 5, 2026 | 215.00 | 215.00 | 198.78 | 198.78 | 198.78 | -7.65% | 19,176 |
| Oct 2, 2026 | 213.00 | 215.25 | 213.00 | 215.25 | 215.25 | 2.50% | 103 |
| Oct 1, 2026 | 198.00 | 210.20 | 197.18 | 210.00 | 210.00 | 5.27% | 2,378 |
| Sep 30, 2026 | 206.25 | 206.25 | 198.52 | 199.48 | 199.48 | -3.73% | 702 |
| Sep 29, 2026 | 203.41 | 209.18 | 203.41 | 207.20 | 207.20 | 4.96% | 2,176 |
| Sep 28, 2026 | 199.80 | 199.80 | 195.40 | 197.41 | 197.41 | -2.37% | 846 |
| Sep 25, 2026 | 202.98 | 203.80 | 201.40 | 202.20 | 202.20 | 0.80% | 83 |
| Sep 24, 2026 | 199.40 | 202.00 | 197.00 | 200.60 | 200.60 | 0.20% | 2,480 |
| Sep 23, 2026 | 200.21 | 200.55 | 199.60 | 200.20 | 200.20 | -1.75% | 215 |
| Sep 22, 2026 | 200.80 | 204.90 | 200.80 | 203.77 | 203.77 | 0.24% | 561 |
| Sep 21, 2026 | 198.93 | 204.25 | 196.65 | 203.28 | 203.28 | 4.69% | 7,583 |
| Sep 18, 2026 | 195.74 | 195.74 | 192.10 | 194.18 | 194.18 | 2.09% | 328 |
| Sep 17, 2026 | 194.37 | 200.07 | 190.13 | 190.20 | 190.20 | 2.79% | 1,522 |
| Sep 16, 2026 | 188.58 | 190.08 | 184.14 | 185.04 | 185.04 | 0.57% | 829 |
| Sep 15, 2026 | 185.58 | 187.02 | 184.00 | 184.00 | 184.00 | -4.25% | 4,035 |
| Sep 14, 2026 | 196.45 | 198.00 | 184.15 | 192.16 | 192.16 | -9.94% | 1,065 |
| Sep 11, 2026 | 211.47 | 214.66 | 209.96 | 213.36 | 213.36 | 3.57% | 395 |
| Sep 10, 2026 | 214.39 | 214.39 | 206.01 | 206.01 | 206.01 | -4.86% | 9,348 |
| Sep 9, 2026 | 214.00 | 217.99 | 214.00 | 216.54 | 216.54 | 1.33% | 19,642 |
| Sep 8, 2026 | 200.63 | 215.79 | 200.40 | 213.70 | 213.70 | 8.88% | 8,421 |
| Sep 4, 2026 | 189.24 | 196.65 | 189.24 | 196.28 | 196.28 | 5.87% | 6,807 |
| Sep 3, 2026 | 182.68 | 185.96 | 182.21 | 185.40 | 185.40 | 0.43% | 4,415 |
| Sep 2, 2026 | 188.84 | 188.84 | 183.48 | 184.61 | 184.61 | -2.24% | 11,347 |
| Sep 1, 2026 | 194.02 | 194.02 | 185.06 | 188.84 | 188.84 | -1.69% | 8,704 |
| Aug 31, 2026 | 208.07 | 208.07 | 190.90 | 192.09 | 192.09 | -7.68% | 984 |
| Aug 28, 2026 | 196.92 | 208.11 | 183.01 | 208.07 | 208.07 | 5.66% | 197 |
| Aug 27, 2026 | 201.20 | 201.81 | 194.00 | 197.17 | 196.92 | 1.00% | 368 |
| Aug 26, 2026 | 186.57 | 195.22 | 185.60 | 195.22 | 194.98 | 2.54% | 391 |
| Aug 25, 2026 | 192.28 | 192.28 | 187.34 | 190.38 | 190.14 | 2.35% | 8,499 |
| Aug 24, 2026 | 186.01 | 187.90 | 183.00 | 186.01 | 185.78 | -3.22% | 4,622 |
| Aug 21, 2026 | 197.20 | 197.20 | 190.40 | 192.20 | 191.96 | 1.16% | 5,441 |
| Aug 20, 2026 | 197.00 | 199.20 | 190.00 | 190.00 | 189.76 | -3.23% | 4,350 |
| Aug 19, 2026 | 211.26 | 211.26 | 194.04 | 196.35 | 196.11 | -5.56% | 14,944 |
| Aug 18, 2026 | 225.98 | 225.98 | 205.24 | 207.92 | 207.66 | -8.78% | 5,553 |
| Aug 17, 2026 | 221.10 | 229.17 | 219.34 | 227.92 | 227.64 | 11.59% | 4,161 |
| Aug 14, 2026 | 211.97 | 220.00 | 195.25 | 204.26 | 204.00 | -1.45% | 4,432 |
| Aug 13, 2026 | 218.14 | 218.36 | 207.26 | 207.26 | 207.00 | -7.37% | 1,716 |
| Aug 12, 2026 | 214.81 | 223.75 | 213.68 | 223.75 | 223.47 | 9.08% | 4,428 |
| Aug 11, 2026 | 205.00 | 206.15 | 202.91 | 205.13 | 204.88 | -0.32% | 100 |
| Aug 10, 2026 | 206.64 | 208.53 | 205.80 | 205.80 | 205.54 | -2.65% | 6,316 |
| Aug 7, 2026 | 207.77 | 214.00 | 207.77 | 211.41 | 211.15 | 3.04% | 868 |
| Aug 6, 2026 | 203.98 | 206.96 | 201.69 | 205.17 | 204.91 | 0.58% | 17,200 |
| Aug 5, 2026 | 208.88 | 208.88 | 200.70 | 203.98 | 203.72 | -1.37% | 1,264 |
| Aug 4, 2026 | 195.56 | 207.19 | 194.44 | 206.81 | 206.56 | 9.98% | 2,028 |
| Aug 3, 2026 | 174.13 | 188.48 | 174.13 | 188.04 | 187.81 | 6.25% | 68,296 |
| Jul 31, 2026 | 179.75 | 179.92 | 176.81 | 176.99 | 176.76 | 2.42% | 116 |
| Jul 30, 2026 | 165.44 | 172.80 | 165.44 | 172.80 | 172.59 | 9.71% | 1,872 |