Mercado fechado

Corning Incorporated (G1LW34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
160,80+0,94 (+0,59%)
No fechamento: 02:07PM BRT
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de abr. de 2024160,80160,80160,80160,80160,80-
29 de abr. de 2024160,80160,80160,80160,80160,80-
26 de abr. de 2024160,80160,80160,80160,80160,80-
25 de abr. de 2024160,80160,80160,80160,80160,80-
24 de abr. de 2024160,80160,80160,80160,80160,80-
23 de abr. de 2024160,80160,80160,80160,80160,80-
22 de abr. de 2024160,80160,80160,80160,80160,80-
19 de abr. de 2024160,80160,80160,80160,80160,80-
18 de abr. de 2024160,80160,80160,80160,80160,80-
17 de abr. de 2024160,80160,80160,80160,80160,80-
16 de abr. de 2024160,80160,80160,80160,80160,80-
15 de abr. de 2024160,80160,80160,80160,80160,80-
12 de abr. de 2024160,80160,80160,80160,80160,80-
11 de abr. de 2024160,80160,80160,80160,80160,80-
10 de abr. de 2024160,80160,80160,80160,80160,80-
09 de abr. de 2024160,80160,80160,80160,80160,80-
08 de abr. de 2024160,80160,80160,80160,80160,80-
05 de abr. de 2024160,80160,80160,80160,80160,80-
04 de abr. de 2024160,80160,80160,80160,80160,80-
03 de abr. de 2024160,80160,80160,80160,80160,80-
02 de abr. de 2024160,80160,80160,80160,80160,80-
01 de abr. de 2024160,80160,80160,80160,80160,80-
28 de mar. de 2024160,80160,80160,80160,80160,80-
27 de mar. de 2024160,80160,80160,80160,80160,80-
26 de mar. de 2024160,80160,80160,80160,80160,80-
25 de mar. de 2024160,80160,80160,80160,80160,80-
22 de mar. de 2024160,80160,80160,80160,80160,80-
21 de mar. de 2024160,80160,80160,80160,80160,80-
20 de mar. de 2024160,80160,80160,80160,80160,80-
19 de mar. de 2024160,80160,80160,80160,80160,80-
18 de mar. de 2024160,80160,80160,80160,80160,80-
15 de mar. de 2024160,80160,80160,80160,80160,80-
14 de mar. de 2024160,80160,80160,80160,80160,80-
13 de mar. de 2024160,80160,80160,80160,80160,80-
12 de mar. de 2024160,80160,80160,80160,80160,80-
11 de mar. de 2024160,80160,80160,80160,80160,80-
08 de mar. de 2024160,80160,80160,80160,80160,80-
07 de mar. de 2024160,80160,80160,80160,80160,80-
06 de mar. de 2024160,80160,80160,80160,80160,80-
05 de mar. de 2024160,80160,80160,80160,80160,80-
04 de mar. de 2024160,80160,80160,80160,80160,80-
01 de mar. de 2024160,80160,80160,80160,80160,80-
29 de fev. de 2024160,80160,80160,80160,80160,80-
28 de fev. de 2024160,80160,80160,80160,80160,80-
28 de fev. de 20240.972317 Dividendo
27 de fev. de 2024160,80160,80160,80160,80159,83-
26 de fev. de 2024160,80160,80160,80160,80159,83-
23 de fev. de 2024160,80160,80160,80160,80159,83-
22 de fev. de 2024160,80160,80160,80160,80159,83-
21 de fev. de 2024160,80160,80160,80160,80159,83-
20 de fev. de 2024160,80160,80160,80160,80159,83-
19 de fev. de 2024160,80160,80160,80160,80159,83-
16 de fev. de 2024160,80160,80160,80160,80159,831
15 de fev. de 2024165,00165,00165,00165,00164,00-
14 de fev. de 2024165,00165,00165,00165,00164,00-
09 de fev. de 2024165,00165,00165,00165,00164,00-
08 de fev. de 2024165,00165,00165,00165,00164,00-
07 de fev. de 2024165,00165,00165,00165,00164,00-
06 de fev. de 2024165,00165,00165,00165,00164,00-
05 de fev. de 2024165,00165,00165,00165,00164,00-
02 de fev. de 2024165,00165,00165,00165,00164,00-
01 de fev. de 2024165,00165,00165,00165,00164,00-
31 de jan. de 2024165,00165,00165,00165,00164,00-
30 de jan. de 2024165,00165,00165,00165,00164,001
29 de jan. de 2024148,80148,80148,80148,80147,90-
26 de jan. de 2024148,80148,80148,80148,80147,90-
25 de jan. de 2024148,80148,80148,80148,80147,90-
24 de jan. de 2024148,80148,80148,80148,80147,90-
23 de jan. de 2024148,80148,80148,80148,80147,90-
22 de jan. de 2024148,80148,80148,80148,80147,90-
19 de jan. de 2024148,80148,80148,80148,80147,90-
18 de jan. de 2024148,80148,80148,80148,80147,90-
17 de jan. de 2024148,80148,80148,80148,80147,90-
16 de jan. de 2024148,80148,80148,80148,80147,90-
15 de jan. de 2024148,80148,80148,80148,80147,90-
12 de jan. de 2024148,80148,80148,80148,80147,90-
11 de jan. de 2024148,80148,80148,80148,80147,90-
10 de jan. de 2024148,80148,80148,80148,80147,90-
09 de jan. de 2024148,80148,80148,80148,80147,90-
08 de jan. de 2024148,80148,80148,80148,80147,90-
05 de jan. de 2024148,80148,80148,80148,80147,90-
04 de jan. de 2024148,80148,80148,80148,80147,90-
03 de jan. de 2024148,80148,80148,80148,80147,90-
02 de jan. de 2024148,80148,80148,80148,80147,90-
28 de dez. de 2023148,80148,80148,80148,80147,90-
27 de dez. de 2023148,80148,80148,80148,80147,90-
26 de dez. de 2023148,80148,80148,80148,80147,90-
22 de dez. de 2023148,80148,80148,80148,80147,901
21 de dez. de 2023141,74141,74141,74141,74140,88-
20 de dez. de 2023141,74141,74141,74141,74140,88-
19 de dez. de 2023141,74141,74141,74141,74140,88-
18 de dez. de 2023141,74141,74141,74141,74140,88-
15 de dez. de 2023141,74141,74141,74141,74140,88-
14 de dez. de 2023141,74141,74141,74141,74140,88-
13 de dez. de 2023141,74141,74141,74141,74140,88-
12 de dez. de 2023141,74141,74141,74141,74140,88-
11 de dez. de 2023141,74141,74141,74141,74140,88-
08 de dez. de 2023141,74141,74141,74141,74140,88-
07 de dez. de 2023140,66141,77139,90141,74140,8822
06 de dez. de 2023136,70136,70136,70136,70135,87-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...