Corning Incorporated (BVMF:G1LW34)
Brazil · Delayed Price · Currency is BRL 176.41
+7.78 (4.61%)
At close: Oct 28, 2026
BVMF:G1LW34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 170.67 | 178.08 | 168.71 | 176.41 | 176.41 | 4.61% | 4,020 |
| Oct 27, 2026 | 171.36 | 171.36 | 164.28 | 168.63 | 168.63 | -1.99% | 10,370 |
| Oct 26, 2026 | 154.72 | 174.13 | 154.72 | 172.05 | 172.05 | 11.20% | 53,201 |
| Oct 23, 2026 | 156.64 | 158.16 | 154.56 | 154.72 | 154.72 | -0.53% | 5,758 |
| Oct 22, 2026 | 160.82 | 162.50 | 155.11 | 155.55 | 155.55 | -8.56% | 11,830 |
| Oct 21, 2026 | 167.45 | 171.50 | 167.45 | 170.12 | 170.12 | 2.85% | 342 |
| Oct 20, 2026 | 166.95 | 166.95 | 162.06 | 165.41 | 165.41 | -2.11% | 1,620 |
| Oct 19, 2026 | 172.21 | 173.42 | 167.33 | 168.98 | 168.98 | 0.70% | 793 |
| Oct 16, 2026 | 171.85 | 171.85 | 167.63 | 167.81 | 167.81 | -3.89% | 1,429 |
| Oct 15, 2026 | 170.10 | 174.60 | 169.39 | 174.60 | 174.60 | -2.11% | 57,795 |
| Oct 14, 2026 | 183.84 | 183.84 | 175.82 | 178.37 | 178.37 | -4.35% | 16,025 |
| Oct 13, 2026 | 182.00 | 186.48 | 179.30 | 186.48 | 186.48 | -4.53% | 3,705 |
| Oct 9, 2026 | 197.69 | 197.69 | 190.79 | 195.32 | 195.32 | 2.48% | 10,038 |
| 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 |