Corning Incorporated (BVMF:G1LW34)
Brazil
· Delayed Price · Currency is BRL 840.18
-46.37 (-5.23%)
At close: Apr 27, 2026
Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 837.00 | 847.00 | 837.00 | 840.18 | 840.18 | -5.23% | 171 |
| Apr 24, 2026 | 871.00 | 895.90 | 871.00 | 886.55 | 886.55 | 4.08% | 1,089 |
| Apr 23, 2026 | 850.08 | 852.60 | 845.09 | 851.76 | 851.76 | 1.14% | 625 |
| Apr 22, 2026 | 844.60 | 844.60 | 828.20 | 842.14 | 842.14 | 2.70% | 457 |
| Apr 20, 2026 | 818.00 | 827.38 | 818.00 | 820.00 | 820.00 | 0.30% | 298 |
| Apr 17, 2026 | 830.00 | 830.00 | 817.55 | 817.55 | 817.55 | 0.07% | 411 |
| Apr 16, 2026 | 824.00 | 824.00 | 815.00 | 817.00 | 817.00 | -2.59% | 263 |
| Apr 15, 2026 | 834.33 | 838.68 | 834.33 | 838.68 | 838.68 | -2.75% | 3 |
| Apr 14, 2026 | 841.00 | 862.40 | 841.00 | 862.40 | 862.40 | -1.67% | 947 |
| Apr 13, 2026 | 872.00 | 877.09 | 872.00 | 877.09 | 877.09 | 2.02% | 1,284 |
| Apr 10, 2026 | 856.30 | 859.69 | 856.30 | 859.69 | 859.69 | -0.54% | 401 |
| Apr 9, 2026 | 843.00 | 870.24 | 843.00 | 864.36 | 864.36 | 3.27% | 1,554 |
| Apr 8, 2026 | 797.72 | 836.99 | 797.72 | 836.99 | 836.99 | 9.91% | 102 |
| Apr 7, 2026 | 758.00 | 761.53 | 758.00 | 761.53 | 761.53 | 1.83% | 184 |
| Apr 6, 2026 | 742.52 | 747.85 | 734.92 | 747.84 | 747.84 | -1.38% | 215 |
| Apr 2, 2026 | 750.00 | 763.68 | 750.00 | 758.29 | 758.29 | 3.46% | 563 |
| Apr 1, 2026 | 720.72 | 732.96 | 720.72 | 732.96 | 732.96 | 4.55% | 3 |
| Mar 31, 2026 | 700.00 | 703.11 | 695.00 | 701.08 | 701.08 | -6.52% | 657 |
| Mar 30, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 5.21% | 2 |
| Mar 27, 2026 | 719.23 | 719.23 | 710.00 | 712.83 | 712.83 | 0.63% | 4,768 |
| Mar 26, 2026 | 709.94 | 709.94 | 708.40 | 708.40 | 708.40 | -7.40% | 60 |
| Mar 25, 2026 | 771.00 | 781.50 | 764.24 | 765.00 | 765.00 | 1.72% | 4,562 |
| Mar 24, 2026 | 745.89 | 763.00 | 745.89 | 752.10 | 752.10 | 10.31% | 4,828 |
| Mar 23, 2026 | 696.80 | 696.80 | 681.79 | 681.79 | 681.79 | 1.77% | 86 |
| Mar 20, 2026 | 693.00 | 693.00 | 669.90 | 669.90 | 669.90 | -2.36% | 4,271 |
| Mar 19, 2026 | 686.12 | 686.12 | 686.12 | 686.12 | 686.12 | -0.42% | 1 |
| Mar 18, 2026 | 698.36 | 698.36 | 689.00 | 689.00 | 689.00 | 2.52% | 61 |
| Mar 17, 2026 | 672.06 | 679.84 | 672.06 | 672.06 | 672.06 | -3.18% | 215 |
| Mar 16, 2026 | 708.00 | 708.00 | 694.13 | 694.13 | 694.13 | 1.73% | 374 |
| Mar 13, 2026 | 685.44 | 685.44 | 682.35 | 682.35 | 682.35 | 0.51% | 606 |
| Mar 12, 2026 | 684.70 | 684.70 | 678.87 | 678.87 | 678.87 | -0.31% | 731 |
| Mar 11, 2026 | 702.10 | 702.10 | 680.95 | 680.95 | 680.95 | -2.84% | 2,503 |
| Mar 10, 2026 | 703.50 | 709.53 | 699.48 | 700.82 | 700.82 | 4.70% | 3,210 |
| Mar 9, 2026 | 655.59 | 669.39 | 651.95 | 669.39 | 669.39 | 3.73% | 4,796 |
| 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 |