Corning Incorporated (BVMF:G1LW34)
Brazil
· Delayed Price · Currency is BRL 645.33
-57.20 (-8.14%)
At close: Mar 6, 2026
Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 671.34 | 685.52 | 671.34 | 685.52 | 684.70 | 7.95% | 2 |
| Feb 6, 2026 | 635.01 | 635.01 | 635.01 | 635.01 | 634.25 | 6.92% | 3,762 |
| Feb 5, 2026 | 589.17 | 593.93 | 589.17 | 593.93 | 593.22 | 2.86% | 643 |
| Feb 4, 2026 | 598.26 | 598.26 | 577.40 | 577.40 | 576.71 | -1.57% | 101 |
| Feb 3, 2026 | 586.61 | 586.61 | 586.61 | 586.61 | 585.91 | 9.76% | 3,330 |
| Jan 29, 2026 | 536.58 | 536.58 | 534.47 | 534.47 | 533.83 | -6.31% | 269 |
| Jan 27, 2026 | 550.01 | 581.50 | 550.01 | 570.49 | 569.81 | 15.11% | 895 |
| Jan 23, 2026 | 495.61 | 495.61 | 495.61 | 495.61 | 495.02 | -0.88% | 586 |
| Jan 22, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 499.40 | -0.48% | 419 |
| Jan 21, 2026 | 502.40 | 502.40 | 502.40 | 502.40 | 501.80 | 0.73% | 920 |
| Jan 20, 2026 | 498.78 | 498.78 | 498.78 | 498.78 | 498.18 | -1.03% | 626 |
| Jan 15, 2026 | 490.49 | 503.99 | 490.49 | 503.99 | 503.39 | 4.76% | 352 |
| Jan 14, 2026 | 481.11 | 481.11 | 481.11 | 481.11 | 480.53 | -0.84% | 1 |
| Jan 13, 2026 | 467.18 | 485.46 | 467.18 | 485.17 | 484.59 | 2.86% | 11 |
| Jan 12, 2026 | 467.60 | 471.70 | 467.60 | 471.70 | 471.13 | 2.25% | 376 |
| Jan 8, 2026 | 475.64 | 475.64 | 461.34 | 461.34 | 460.79 | -3.53% | 80 |
| Jan 5, 2026 | 476.79 | 478.22 | 476.79 | 478.22 | 477.65 | -4.07% | 1,757 |
| Dec 29, 2025 | 499.20 | 499.20 | 498.49 | 498.49 | 497.89 | 0.53% | 155 |
| Dec 23, 2025 | 495.87 | 495.87 | 495.87 | 495.87 | 495.28 | -0.43% | 367 |
| Dec 22, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 497.40 | 3.19% | 10 |
| Dec 18, 2025 | 478.93 | 482.60 | 478.93 | 482.60 | 482.02 | 0.64% | 369 |
| Dec 15, 2025 | 479.99 | 479.99 | 479.51 | 479.51 | 478.94 | -0.31% | 1,050 |
| Dec 12, 2025 | 480.99 | 480.99 | 480.99 | 480.99 | 480.41 | -7.53% | 622 |
| Dec 11, 2025 | 509.08 | 520.15 | 509.08 | 520.15 | 519.53 | 3.36% | 660 |
| Dec 10, 2025 | 503.25 | 503.25 | 503.25 | 503.25 | 502.65 | 5.14% | 15 |
| Dec 8, 2025 | 478.65 | 478.65 | 478.65 | 478.65 | 478.08 | 2.77% | 63 |
| Dec 5, 2025 | 465.31 | 465.75 | 465.31 | 465.75 | 465.19 | 1.44% | 755 |
| Dec 4, 2025 | 459.14 | 459.14 | 459.14 | 459.14 | 458.59 | 3.27% | 30 |
| Dec 3, 2025 | 444.59 | 444.59 | 444.59 | 444.59 | 444.06 | -0.81% | 164 |
| Dec 2, 2025 | 448.20 | 448.20 | 448.20 | 448.20 | 447.66 | 0.41% | 319 |
| Dec 1, 2025 | 446.14 | 446.36 | 446.14 | 446.36 | 445.82 | -0.26% | 477 |
| Nov 28, 2025 | 447.53 | 447.53 | 447.53 | 447.53 | 446.99 | -1.16% | 10 |
| Nov 26, 2025 | 452.00 | 452.79 | 452.00 | 452.79 | 452.25 | 1.53% | 416 |
| Nov 25, 2025 | 437.00 | 445.96 | 437.00 | 445.96 | 445.43 | 0.50% | 3,051 |
| Nov 24, 2025 | 443.75 | 443.75 | 443.75 | 443.75 | 443.22 | 5.65% | 598 |
| Nov 21, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 419.50 | -4.24% | 10 |
| Nov 19, 2025 | 436.60 | 438.59 | 436.60 | 438.59 | 438.06 | 0.59% | 518 |
| Nov 17, 2025 | 436.00 | 436.00 | 436.00 | 436.00 | 435.48 | -0.79% | 10 |
| Nov 14, 2025 | 433.00 | 439.45 | 433.00 | 439.45 | 438.92 | -7.52% | 3,238 |
| Nov 12, 2025 | 475.17 | 475.17 | 475.17 | 475.17 | 473.58 | 2.96% | 30 |
| Nov 11, 2025 | 461.50 | 461.50 | 461.50 | 461.50 | 459.96 | -0.65% | 20 |
| Nov 10, 2025 | 467.36 | 467.36 | 464.50 | 464.50 | 462.95 | 3.42% | 350 |
| Nov 7, 2025 | 449.16 | 449.16 | 449.16 | 449.16 | 447.66 | -4.96% | 50 |
| Nov 6, 2025 | 465.00 | 472.58 | 463.00 | 472.58 | 471.00 | 0.44% | 37,164 |
| Nov 5, 2025 | 470.50 | 470.50 | 470.50 | 470.50 | 468.93 | 2.22% | 40 |
| Nov 4, 2025 | 460.30 | 460.30 | 460.30 | 460.30 | 458.76 | -2.19% | 60 |
| Nov 3, 2025 | 470.60 | 470.60 | 470.60 | 470.60 | 469.03 | -1.09% | 20 |
| Oct 31, 2025 | 482.16 | 482.16 | 475.79 | 475.79 | 474.20 | -3.76% | 60 |
| Oct 30, 2025 | 487.20 | 494.40 | 485.28 | 494.40 | 492.75 | 1.10% | 310 |
| Oct 29, 2025 | 475.00 | 489.00 | 475.00 | 489.00 | 487.36 | 7.24% | 25 |
| Oct 28, 2025 | 456.00 | 456.00 | 456.00 | 456.00 | 454.47 | -4.90% | 60 |
| Oct 27, 2025 | 476.30 | 479.50 | 476.30 | 479.50 | 477.90 | 2.00% | 20 |
| Oct 24, 2025 | 470.12 | 470.12 | 470.12 | 470.12 | 468.55 | 2.42% | 10 |
| Oct 22, 2025 | 461.64 | 461.64 | 459.00 | 459.00 | 457.46 | -0.57% | 40 |
| Oct 21, 2025 | 461.64 | 461.64 | 461.64 | 461.64 | 460.10 | 0.79% | 40 |
| Oct 20, 2025 | 458.16 | 459.08 | 458.00 | 458.00 | 456.47 | -0.43% | 115 |
| Oct 17, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 458.46 | -2.95% | 20 |
| Oct 16, 2025 | 467.00 | 474.00 | 467.00 | 474.00 | 472.41 | 0.85% | 55 |
| Oct 15, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 468.43 | 0.60% | 60 |
| Oct 14, 2025 | 469.00 | 469.00 | 467.18 | 467.18 | 465.62 | -0.81% | 71 |
| Oct 13, 2025 | 471.00 | 471.00 | 471.00 | 471.00 | 469.42 | 1.51% | 60 |
| Oct 10, 2025 | 466.90 | 466.90 | 464.00 | 464.00 | 462.45 | 0.13% | 72 |
| Oct 9, 2025 | 465.77 | 465.80 | 463.42 | 463.42 | 461.87 | 0.24% | 48 |
| Oct 8, 2025 | 462.30 | 462.30 | 462.30 | 462.30 | 460.75 | 2.85% | 20 |
| Oct 7, 2025 | 449.50 | 449.50 | 449.50 | 449.50 | 448.00 | 4.29% | 10 |
| Sep 30, 2025 | 431.00 | 431.00 | 431.00 | 431.00 | 429.56 | 1.30% | 5 |
| Sep 29, 2025 | 425.46 | 425.46 | 425.46 | 425.46 | 424.04 | 2.96% | 2 |
| Sep 25, 2025 | 413.23 | 413.23 | 413.23 | 413.23 | 411.85 | -1.61% | 7 |
| Sep 22, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 418.59 | -0.54% | 5 |
| Sep 18, 2025 | 422.30 | 422.30 | 422.30 | 422.30 | 420.89 | 2.50% | 2 |
| Sep 15, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 410.62 | 0.39% | 220 |
| Sep 12, 2025 | 410.41 | 410.41 | 410.41 | 410.41 | 409.04 | -0.14% | 1 |
| Sep 11, 2025 | 411.00 | 411.00 | 411.00 | 411.00 | 409.63 | 2.02% | 112 |