Ciena Corporation (CIEN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
666.980 |
2,71%
|
424,28
|
422,38
|
446,19
|
433,83
|
| 02/07/2026 |
1.159.553 |
-8,61%
|
465,4064
|
414,17
|
468,89
|
422,46
|
| 01/07/2026 |
1.020.204 |
-5,74%
|
474,30
|
459,23
|
482,16
|
462,44
|
| 30/06/2026 |
1.192.694 |
2,43%
|
476,25
|
473,08
|
491,79
|
490,56
|
| 29/06/2026 |
1.794.436 |
-0,39%
|
483,93
|
435,12
|
484,00
|
478,93
|
| 26/06/2026 |
1.802.668 |
-0,65%
|
467,19
|
457,96
|
493,26
|
479,50
|
| 25/06/2026 |
1.849.965 |
4,48%
|
471,88
|
451,56
|
494,53
|
484,69
|
| 24/06/2026 |
1.438.462 |
0,54%
|
462,05
|
440,7001
|
480,59
|
463,51
|
| 23/06/2026 |
1.669.426 |
-0,11%
|
431,00
|
431,00
|
479,90
|
459,85
|
| 18/06/2026 |
1.246.976 |
-1,91%
|
450,00
|
425,08
|
460,33
|
460,33
|
| 17/06/2026 |
1.084.715 |
1,45%
|
431,00
|
424,3339
|
449,00
|
436,72
|
| 16/06/2026 |
1.774.211 |
-6,88%
|
460,99
|
426,6183
|
463,78
|
430,30
|
| 15/06/2026 |
2.279.386 |
3,82%
|
466,00
|
447,625
|
478,7999
|
463,41
|
| 12/06/2026 |
1.269.661 |
0,17%
|
448,00
|
440,71
|
458,47
|
445,98
|
| 11/06/2026 |
1.664.237 |
2,06%
|
438,9762
|
430,82
|
451,10
|
445,22
|
| 10/06/2026 |
2.022.484 |
-0,84%
|
435,5496
|
424,58
|
450,78
|
434,65
|
| 09/06/2026 |
4.437.073 |
-6,04%
|
464,00
|
417,34
|
467,55
|
439,34
|
| 08/06/2026 |
2.945.342 |
-4,51%
|
493,50
|
457,79
|
493,50
|
466,67
|
| 05/06/2026 |
2.234.749 |
-8,71%
|
514,31
|
488,21
|
525,15
|
488,21
|
| 04/06/2026 |
4.140.136 |
-13,57%
|
559,99
|
491,05
|
569,27
|
535,63
|
| 03/06/2026 |
1.395.361 |
-0,65%
|
624,45
|
609,79
|
637,51
|
620,37
|
| 02/06/2026 |
1.262.816 |
10,37%
|
580,46
|
580,10
|
629,5799
|
627,00
|
| 01/06/2026 |
1.553.607 |
-2,21%
|
570,01
|
554,73
|
579,96
|
569,61
|
| 29/05/2026 |
1.334.446 |
2,06%
|
571,00
|
539,57
|
582,45
|
580,23
|
| 28/05/2026 |
964.103 |
-2,04%
|
585,14
|
561,30
|
604,43
|
570,18
|
| 27/05/2026 |
870.777 |
-3,37%
|
606,00
|
576,88
|
607,25
|
582,08
|
| 26/05/2026 |
686.929 |
3,20%
|
594,01
|
576,00
|
605,61
|
602,39
|
| 22/05/2026 |
835.676 |
-0,59%
|
595,00
|
574,03
|
599,49
|
583,74
|
| 21/05/2026 |
805.949 |
5,85%
|
553,45
|
550,3335
|
590,025
|
587,23
|
| 20/05/2026 |
1.135.600 |
2,37%
|
553,00
|
545,10
|
572,39
|
554,76
|
| 19/05/2026 |
1.277.933 |
3,45%
|
510,96
|
499,01
|
542,92
|
541,92
|
| 18/05/2026 |
1.484.142 |
-5,40%
|
557,50
|
516,61
|
564,045
|
524,53
|
| 15/05/2026 |
768.434 |
-5,43%
|
573,50
|
553,30
|
575,45
|
554,46
|
| 14/05/2026 |
597.710 |
2,37%
|
570,97
|
566,00
|
591,57
|
591,57
|
| 13/05/2026 |
582.942 |
0,13%
|
587,66
|
562,50
|
598,84
|
577,90
|
| 12/05/2026 |
798.898 |
-0,69%
|
572,50
|
546,975
|
582,00
|
577,15
|
| 11/05/2026 |
1.101.606 |
6,09%
|
548,40
|
548,40
|
592,755
|
581,47
|
| 08/05/2026 |
731.679 |
1,59%
|
549,00
|
538,80
|
564,83
|
548,11
|
| 07/05/2026 |
1.750.708 |
-6,85%
|
567,58
|
515,49
|
568,98
|
538,76
|
| 06/05/2026 |
1.204.191 |
5,90%
|
561,00
|
550,12
|
583,775
|
576,79
|
| 05/05/2026 |
762.316 |
1,16%
|
546,00
|
539,73
|
561,895
|
544,75
|
| 04/05/2026 |
619.997 |
0,65%
|
535,45
|
528,3643
|
548,20
|
538,51
|
| 01/05/2026 |
974.345 |
1,46%
|
526,00
|
518,58
|
550,00
|
535,29
|
| 30/04/2026 |
1.234.442 |
11,20%
|
481,37
|
481,23
|
529,89
|
527,58
|
| 29/04/2026 |
892.501 |
0,36%
|
477,10
|
468,3101
|
482,54
|
475,39
|
| 28/04/2026 |
1.500.712 |
-6,45%
|
485,405
|
461,07
|
491,66
|
473,69
|
| 27/04/2026 |
355.614 |
-2,65%
|
521,48
|
485,00
|
521,88
|
506,34
|
| 24/04/2026 |
748.327 |
0,96%
|
512,39
|
506,325
|
527,744
|
520,80
|
| 23/04/2026 |
1.267.097 |
3,15%
|
497,92
|
497,0901
|
527,86
|
515,85
|
| 22/04/2026 |
1.601.579 |
-1,38%
|
513,00
|
467,19
|
518,15
|
498,97
|
| 21/04/2026 |
1.037.628 |
0,53%
|
507,97
|
493,54
|
522,4999
|
505,93
|
| 20/04/2026 |
960.880 |
-0,82%
|
505,59
|
497,62
|
517,88
|
503,27
|
| 17/04/2026 |
903.671 |
2,48%
|
509,00
|
495,17
|
513,83
|
507,43
|
| 16/04/2026 |
1.311.800 |
4,04%
|
472,25
|
462,0001
|
495,27
|
495,17
|
| 15/04/2026 |
1.526.679 |
1,83%
|
462,50
|
454,34
|
481,28
|
475,76
|
| 14/04/2026 |
2.000.457 |
-2,65%
|
488,45
|
458,01
|
489,58
|
467,19
|
| 13/04/2026 |
1.714.024 |
-3,23%
|
489,00
|
472,3217
|
493,48
|
479,90
|
| 10/04/2026 |
1.379.248 |
1,77%
|
502,8185
|
475,22
|
508,64
|
496,02
|
| 09/04/2026 |
1.875.907 |
-1,36%
|
494,89
|
473,725
|
513,4899
|
487,38
|
| 08/04/2026 |
2.163.038 |
10,30%
|
478,00
|
471,6601
|
499,39
|
494,01
|
| 07/04/2026 |
1.035.967 |
3,14%
|
430,00
|
421,30
|
449,34
|
447,88
|
| 06/04/2026 |
1.011.530 |
-3,02%
|
458,70
|
432,6801
|
459,80
|
434,26
|
| 02/04/2026 |
2.043.110 |
7,79%
|
392,0001
|
391,52
|
453,00
|
447,76
|
| 01/04/2026 |
1.451.259 |
7,00%
|
399,00
|
399,00
|
421,99
|
415,39
|
| 31/03/2026 |
1.579.098 |
6,46%
|
370,10
|
364,16
|
388,62
|
388,23
|
| 30/03/2026 |
1.822.589 |
-9,07%
|
409,9997
|
361,70
|
413,00
|
365,00
|
| 27/03/2026 |
1.212.128 |
3,56%
|
380,05
|
380,05
|
411,49
|
401,61
|
| 26/03/2026 |
2.026.019 |
-11,32%
|
425,00
|
387,40
|
428,545
|
387,99
|
| 25/03/2026 |
1.408.048 |
1,94%
|
438,5605
|
424,00
|
446,8899
|
437,70
|
| 24/03/2026 |
1.464.194 |
5,27%
|
407,50
|
403,00
|
434,22
|
429,38
|
| 23/03/2026 |
1.593.497 |
6,37%
|
396,14
|
393,955
|
415,57
|
407,90
|
| 20/03/2026 |
1.646.974 |
-6,86%
|
414,99
|
380,11
|
419,80
|
383,89
|
| 19/03/2026 |
1.874.665 |
7,09%
|
373,48
|
372,31
|
416,40
|
412,58
|
| 18/03/2026 |
1.864.689 |
4,28%
|
371,20
|
368,99
|
402,17
|
385,26
|
| 17/03/2026 |
1.815.896 |
1,70%
|
360,00
|
350,4401
|
379,42
|
370,05
|
| 16/03/2026 |
2.011.961 |
7,86%
|
344,50
|
344,50
|
367,45
|
363,88
|
| 13/03/2026 |
1.366.367 |
0,16%
|
341,10
|
334,5001
|
353,2499
|
337,38
|
| 12/03/2026 |
1.382.907 |
-0,92%
|
333,50
|
329,41
|
350,33
|
336,83
|
| 11/03/2026 |
978.861 |
0,77%
|
333,49
|
329,58
|
345,7193
|
339,95
|
| 10/03/2026 |
1.589.113 |
5,91%
|
321,83
|
321,83
|
349,7715
|
337,36
|
| 09/03/2026 |
1.547.957 |
8,27%
|
287,60
|
285,00
|
319,28
|
318,54
|
| 06/03/2026 |
2.161.362 |
-1,69%
|
292,01
|
290,05
|
315,84
|
294,17
|
| 05/03/2026 |
4.606.421 |
-12,84%
|
317,00
|
278,39
|
321,50
|
299,30
|
| 04/03/2026 |
1.389.210 |
3,41%
|
340,9326
|
335,01
|
353,69
|
343,55
|
| 03/03/2026 |
1.633.062 |
-5,84%
|
336,00
|
320,315
|
340,69
|
333,07
|
| 02/03/2026 |
1.354.219 |
1,44%
|
347,01
|
345,50
|
363,9999
|
353,73
|
| 27/02/2026 |
1.093.289 |
2,21%
|
330,3188
|
330,3188
|
353,57
|
348,70
|
| 26/02/2026 |
1.480.027 |
-3,44%
|
355,00
|
327,77
|
358,63
|
341,16
|
| 25/02/2026 |
1.365.708 |
3,10%
|
345,218
|
344,71
|
365,90
|
353,33
|
| 24/02/2026 |
1.218.215 |
-0,62%
|
348,96
|
334,91
|
349,40
|
342,70
|
| 23/02/2026 |
1.136.116 |
2,95%
|
334,93
|
330,20
|
346,55
|
344,84
|
| 20/02/2026 |
1.453.879 |
5,20%
|
315,60
|
314,14
|
340,20
|
334,95
|
| 19/02/2026 |
1.268.187 |
2,40%
|
308,70
|
304,01
|
320,42
|
318,41
|
| 18/02/2026 |
895.051 |
2,85%
|
306,70
|
302,00
|
317,2899
|
310,96
|
| 17/02/2026 |
1.020.007 |
-0,52%
|
299,26
|
286,81
|
307,63
|
302,33
|
| 13/02/2026 |
1.699.740 |
3,74%
|
291,00
|
270,00
|
304,18
|
303,92
|
| 12/02/2026 |
1.508.004 |
-1,44%
|
301,868
|
284,15
|
305,00
|
292,96
|
| 11/02/2026 |
1.623.629 |
-0,52%
|
304,97
|
286,5484
|
308,81
|
297,25
|
| 10/02/2026 |
1.168.535 |
3,11%
|
290,00
|
280,04
|
298,99
|
298,70
|
| 09/02/2026 |
2.055.268 |
5,72%
|
274,22
|
266,61
|
297,0099
|
289,68
|
