Corning Incorporated (BVMF:G1LW34)
Brazil · Delayed Price · Currency is BRL 792.99
-11.56 (-1.44%)
At close: Jul 17, 2026
BVMF:G1LW34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 812.99 | 813.69 | 786.19 | 786.19 | 786.19 | -0.86% | 3,406 |
| Jul 17, 2026 | 812.60 | 812.60 | 762.40 | 792.99 | 792.99 | -1.44% | 356 |
| Jul 16, 2026 | 817.02 | 819.69 | 791.21 | 804.55 | 804.55 | -9.62% | 561 |
| Jul 15, 2026 | 914.86 | 914.86 | 860.71 | 890.14 | 890.14 | -6.89% | 206 |
| Jul 14, 2026 | 963.87 | 963.87 | 942.82 | 955.98 | 955.98 | 1.30% | 952 |
| Jul 13, 2026 | 949.62 | 964.40 | 913.36 | 943.73 | 943.73 | -3.32% | 441 |
| Jul 10, 2026 | 979.98 | 984.00 | 961.30 | 976.14 | 976.14 | -11.26% | 901 |
| Jul 9, 2026 | 1,012.03 | 1,099.98 | 996.00 | 1,099.98 | 1,099.98 | 17.58% | 787 |
| Jul 8, 2026 | 932.99 | 963.00 | 929.00 | 935.54 | 935.54 | -1.63% | 503 |
| Jul 7, 2026 | 947.00 | 962.00 | 922.01 | 951.00 | 951.00 | -5.20% | 77 |
| Jul 6, 2026 | 1,039.38 | 1,050.58 | 996.54 | 1,003.17 | 1,003.17 | -2.63% | 783 |
| Jul 3, 2026 | 1,078.54 | 1,078.54 | 981.44 | 1,030.30 | 1,030.30 | 0.30% | 160 |
| Jul 2, 2026 | 1,106.30 | 1,160.35 | 1,022.35 | 1,027.19 | 1,027.19 | -10.76% | 621 |
| Jul 1, 2026 | 1,190.00 | 1,195.92 | 1,137.84 | 1,151.04 | 1,151.04 | -12.67% | 594 |
| Jun 30, 2026 | 1,304.73 | 1,398.00 | 1,288.77 | 1,318.03 | 1,318.03 | -0.34% | 5,445 |
| Jun 29, 2026 | 1,177.60 | 1,329.40 | 1,133.90 | 1,322.50 | 1,322.50 | 17.60% | 396 |
| Jun 26, 2026 | 1,130.00 | 1,130.00 | 1,079.70 | 1,124.54 | 1,124.54 | -4.54% | 687 |
| Jun 25, 2026 | 1,143.00 | 1,178.07 | 1,142.00 | 1,178.07 | 1,178.07 | 10.62% | 924 |
| Jun 24, 2026 | 1,010.00 | 1,109.99 | 1,004.95 | 1,065.00 | 1,065.00 | 6.05% | 2,369 |
| Jun 23, 2026 | 982.80 | 1,004.27 | 975.00 | 1,004.27 | 1,004.27 | -6.67% | 881 |
| Jun 22, 2026 | 1,025.00 | 1,084.74 | 1,025.00 | 1,076.00 | 1,076.00 | 6.75% | 481 |
| Jun 18, 2026 | 948.74 | 1,012.49 | 948.74 | 1,008.00 | 1,008.00 | 12.80% | 471 |
| Jun 17, 2026 | 888.16 | 900.83 | 884.52 | 893.62 | 893.62 | -1.09% | 1,463 |
| Jun 16, 2026 | 962.90 | 962.90 | 903.51 | 903.51 | 903.51 | -4.89% | 1,505 |
| Jun 15, 2026 | 939.12 | 949.99 | 939.12 | 949.99 | 949.99 | 3.61% | 216 |
| Jun 12, 2026 | 906.39 | 916.92 | 906.39 | 916.92 | 916.92 | 1.63% | 172 |
| Jun 11, 2026 | 852.98 | 907.80 | 852.98 | 902.19 | 902.19 | 3.65% | 591 |
| Jun 10, 2026 | 894.76 | 900.01 | 862.20 | 870.39 | 870.39 | -1.75% | 2,662 |
| Jun 9, 2026 | 1,006.46 | 1,006.46 | 865.34 | 885.92 | 885.92 | -8.81% | 548 |
| Jun 8, 2026 | 912.05 | 997.00 | 912.05 | 971.52 | 971.52 | 6.53% | 1,278 |
| Jun 5, 2026 | 992.00 | 992.00 | 897.00 | 912.00 | 912.00 | -11.02% | 1,923 |
| Jun 3, 2026 | 990.81 | 1,025.16 | 989.80 | 1,025.00 | 1,025.00 | 1.92% | 2,747 |
| Jun 2, 2026 | 929.16 | 1,005.70 | 929.16 | 1,005.70 | 1,005.70 | 14.47% | 323 |
| Jun 1, 2026 | 872.16 | 893.33 | 872.16 | 878.60 | 878.60 | -4.21% | 1,255 |
| May 29, 2026 | 925.54 | 925.54 | 885.04 | 917.24 | 917.24 | -3.33% | 3,062 |
| May 28, 2026 | 967.27 | 967.27 | 928.75 | 948.87 | 948.87 | -1.90% | 796 |
| May 27, 2026 | 992.97 | 992.97 | 955.35 | 968.22 | 967.28 | -2.14% | 428 |
| May 26, 2026 | 984.65 | 1,019.47 | 984.65 | 989.40 | 988.43 | -1.35% | 1,119 |
| May 25, 2026 | 1,000.19 | 1,002.93 | 1,000.19 | 1,002.93 | 1,001.95 | 2.75% | 5 |
| May 22, 2026 | 985.92 | 985.92 | 955.00 | 976.09 | 975.14 | 1.48% | 1,345 |
| May 21, 2026 | 905.45 | 961.87 | 905.45 | 961.87 | 960.93 | 6.37% | 2,266 |
| May 20, 2026 | 914.92 | 914.92 | 898.90 | 904.23 | 903.35 | 1.70% | 783 |
| May 19, 2026 | 878.43 | 898.02 | 863.89 | 889.11 | 888.24 | -4.47% | 620 |
| May 18, 2026 | 929.85 | 930.72 | 875.00 | 930.72 | 929.81 | -5.32% | 2,144 |
| May 15, 2026 | 1,009.04 | 1,009.04 | 983.00 | 983.00 | 982.04 | -3.94% | 631 |
| May 14, 2026 | 1,005.00 | 1,045.20 | 1,003.60 | 1,023.28 | 1,022.28 | -1.87% | 3,174 |
| May 13, 2026 | 1,025.29 | 1,050.00 | 992.31 | 1,042.75 | 1,041.73 | 6.94% | 1,152 |
| May 12, 2026 | 991.44 | 995.00 | 940.44 | 975.12 | 974.17 | -3.99% | 477 |
| May 11, 2026 | 951.28 | 1,021.00 | 951.28 | 1,015.68 | 1,014.69 | 11.30% | 1,288 |
| May 8, 2026 | 953.10 | 953.10 | 912.60 | 912.60 | 911.71 | 2.32% | 2,351 |