Corning Incorporated (BVMF:G1LW34)
Brazil · Delayed Price · Currency is BRL 194.18
+3.98 (2.09%)
At close: Sep 18, 2026
BVMF:G1LW34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,468 |
| 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 | 196.10 | -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 | 227.63 | 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 | 206.55 | 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 | 172.58 | 9.71% | 1,872 |
| Jul 29, 2026 | 162.66 | 163.75 | 157.50 | 157.50 | 157.30 | -1.24% | 1,284 |
| Jul 28, 2026 | 156.25 | 161.32 | 147.49 | 159.47 | 159.27 | -12.32% | 2,920 |
| Jul 27, 2026 | 187.69 | 189.50 | 174.38 | 181.87 | 181.64 | -1.90% | 1,460 |
| Jul 24, 2026 | 197.80 | 198.80 | 185.40 | 185.40 | 185.17 | -7.15% | 5,596 |
| Jul 23, 2026 | 197.84 | 200.66 | 193.65 | 199.68 | 199.43 | 1.94% | 2,212 |
| Jul 22, 2026 | 198.16 | 203.35 | 195.88 | 195.88 | 195.63 | -4.88% | 4,588 |
| Jul 21, 2026 | 205.14 | 209.04 | 200.85 | 205.92 | 205.66 | 4.77% | 2,972 |
| Jul 20, 2026 | 203.25 | 203.42 | 196.55 | 196.55 | 196.30 | -0.86% | 13,624 |
| Jul 17, 2026 | 203.15 | 203.15 | 190.60 | 198.25 | 198.00 | -1.44% | 1,424 |
| Jul 16, 2026 | 204.26 | 204.92 | 197.80 | 201.14 | 200.89 | -9.62% | 2,200 |
| Jul 15, 2026 | 228.72 | 228.72 | 215.18 | 222.54 | 222.26 | -6.89% | 824 |
| Jul 14, 2026 | 240.97 | 240.97 | 235.71 | 239.00 | 238.70 | 1.30% | 3,808 |
| Jul 13, 2026 | 237.41 | 241.10 | 228.34 | 235.93 | 235.64 | -3.32% | 1,764 |
| Jul 10, 2026 | 245.00 | 246.00 | 240.33 | 244.04 | 243.73 | -11.26% | 3,604 |
| Jul 9, 2026 | 253.01 | 275.00 | 249.00 | 275.00 | 274.65 | 17.58% | 3,148 |