Ciena Corporation (CIEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
26/06/2024	411.512	0,21%	47,04	47,045	47,84	47,46
25/06/2024	470.119	0,53%	47,17	46,95	47,46	47,36
24/06/2024	760.234	-2,77%	48,21	47,055	48,54	47,11
21/06/2024	3.127.867	3,17%	46,83	46,61	48,50	48,45
20/06/2024	533.950	0,82%	46,54	46,53	47,03	46,96
19/06/2024	442.568	0,00%	46,97	46,04	47,13	46,58
18/06/2024	442.568	-0,26%	46,97	46,04	47,13	46,58
17/06/2024	707.435	0,77%	46,18	45,91	47,135	47,06
14/06/2024	409.025	-3,39%	48,025	46,475	48,035	46,70
13/06/2024	672.810	-0,90%	48,35	47,775	49,0002	48,34
12/06/2024	1.188.828	6,23%	48,35	47,49	48,81	48,78
11/06/2024	623.292	0,20%	45,76	45,76	46,405	45,92
10/06/2024	783.128	0,18%	45,11	44,705	46,08	45,83
07/06/2024	1.375.802	-5,79%	47,40	45,62	47,815	45,75
06/06/2024	2.767.990	0,54%	47,40	48,4705	53,58	48,50
05/06/2024	1.856.168	2,44%	47,40	47,23	48,73	48,24
04/06/2024	684.743	-1,73%	47,75	46,82	47,88	47,09
03/06/2024	1.523.897	-0,52%	48,62	47,47	48,83	47,92
31/05/2024	858.429	0,67%	48,09	47,21	48,24	48,17
30/05/2024	1.092.799	-3,02%	49,03	47,17	48,385	47,85
29/05/2024	489.174	-0,32%	49,03	48,75	49,47	49,34
28/05/2024	371.322	0,32%	49,32	49,265	49,86	49,50
27/05/2024	284.846	0,00%	49,17	48,98	49,53	49,34
24/05/2024	284.846	-0,44%	49,17	48,98	49,53	49,34
23/05/2024	776.688	-1,37%	49,71	48,635	49,97	48,88
22/05/2024	704.081	0,26%	49,71	49,11	50,25	49,56
21/05/2024	516.625	1,15%	48,78	48,59	49,445	49,43
20/05/2024	465.427	0,04%	48,78	48,78	49,09	48,87
17/05/2024	390.390	-0,71%	49,13	48,785	49,33	48,85
16/05/2024	326.431	-0,24%	49,505	49,02	49,48	49,20
15/05/2024	513.147	1,19%	48,95	48,24	49,47	49,31
14/05/2024	634.588	0,33%	48,74	48,74	49,535	48,73
13/05/2024	461.129	-1,08%	49,11	48,551	49,665	48,57
10/05/2024	422.562	0,37%	49,11	48,555	49,36	49,10
09/05/2024	710.260	-0,59%	49,33	48,32	49,335	48,92
08/05/2024	402.072	0,82%	48,58	48,52	49,25	49,21
07/05/2024	725.317	-0,29%	49,315	48,73	49,53	48,81
06/05/2024	595.535	2,47%	48,185	48,01	49,08	48,95
03/05/2024	424.103	0,55%	48,29	47,625	48,53	47,77
02/05/2024	376.707	1,89%	47,16	46,50	47,535	47,51
01/05/2024	514.279	0,87%	46,50	46,04	47,50	46,63
30/04/2024	994.933	-1,60%	46,50	46,21	47,37	46,01
29/04/2024	552.082	0,32%	46,83	46,50	47,05	46,76
26/04/2024	696.829	2,04%	45,12	45,72	46,84	46,61
25/04/2024	1.202.227	1,42%	45,12	44,7277	45,89	45,68
24/04/2024	595.504	0,72%	45,12	44,87	45,525	45,04
23/04/2024	937.661	1,82%	43,70	43,53	44,925	44,72
22/04/2024	583.476	0,83%	43,63	43,30	43,99	43,92
19/04/2024	580.645	-0,48%	43,69	43,32	44,03	43,56
18/04/2024	701.509	-2,30%	45,09	43,395	44,61	43,77
17/04/2024	602.757	-0,51%	44,36	44,69	45,12	44,80
16/04/2024	841.621	1,58%	44,36	44,205	45,04	45,03
15/04/2024	983.767	-2,79%	45,86	44,27	46,42	44,33
12/04/2024	1.007.593	-3,19%	45,455	45,2577	46,42	45,60
11/04/2024	815.268	0,77%	47,44	46,78	47,45	47,10
10/04/2024	660.415	-1,99%	47,175	46,73	47,29	46,74
09/04/2024	712.045	0,40%	47,67	47,41	47,84	47,69
08/04/2024	486.199	-0,19%	47,87	47,445	48,00	47,50
05/04/2024	531.217	-0,04%	47,61	47,53	47,91	47,59
04/04/2024	731.167	-2,08%	48,88	47,58	48,97	47,61
03/04/2024	657.086	0,04%	48,59	48,585	49,0666	48,62
02/04/2024	814.472	-1,20%	48,59	48,26	49,03	48,60
01/04/2024	652.777	-0,53%	49,66	49,10	49,76	49,19
28/03/2024	767.310	-2,06%	50,33	49,37	50,46	49,45
27/03/2024	699.497	1,96%	49,91	49,74	50,55	50,49
26/03/2024	659.636	-0,58%	49,99	49,50	50,37	49,52
25/03/2024	658.133	-2,20%	50,89	49,77	51,67	49,81
22/03/2024	866.194	0,47%	50,50	49,705	51,05	50,93
21/03/2024	716.713	0,94%	50,80	50,27	51,33	50,69
20/03/2024	585.887	0,97%	49,92	49,545	50,62	50,22
19/03/2024	669.489	0,49%	49,14	49,05	50,215	49,74
18/03/2024	848.096	-1,04%	50,28	49,45	50,14	49,50
15/03/2024	1.254.069	-0,42%	50,28	49,18	50,53	50,02
14/03/2024	787.132	-2,58%	51,51	50,04	51,53	50,23
13/03/2024	1.492.240	0,10%	51,89	50,91	51,82	51,56
12/03/2024	1.449.372	-0,06%	51,89	51,22	52,78	51,51
11/03/2024	1.524.034	-5,05%	53,05	51,49	54,14	51,54
08/03/2024	1.742.373	1,08%	53,05	52,76	54,86	53,4125
07/03/2024	7.334.086	-14,62%	53,86	51,25	55,14	52,90
06/03/2024	2.062.808	1,39%	61,56	61,27	63,079	61,96
05/03/2024	1.111.451	-2,19%	57,08	60,7907	62,41	61,11
04/03/2024	2.060.129	2,70%	57,08	62,04	63,22	62,48
01/03/2024	1.961.098	6,77%	57,08	57,0575	61,01	60,84
29/02/2024	928.655	0,64%	57,16	56,3001	57,25	56,98
28/02/2024	776.239	0,86%	55,80	55,52	56,824	56,62
27/02/2024	559.076	-0,04%	56,55	55,35	56,5042	56,14
26/02/2024	1.096.195	1,50%	55,34	54,655	56,155	56,16
23/02/2024	981.634	-1,76%	55,77	54,82	56,25	55,33
22/02/2024	1.066.883	3,43%	55,77	54,89	56,35	56,32
21/02/2024	811.101	0,00%	54,09	53,25	54,485	54,45
20/02/2024	688.006	-2,61%	55,50	54,425	55,70	54,45
19/02/2024	439.006	0,00%	57,05	55,89	57,05	55,91
16/02/2024	439.006	-2,56%	57,05	55,89	57,05	55,91
15/02/2024	752.151	-0,58%	56,89	56,385	57,22	57,05
14/02/2024	979.103	4,94%	55,26	54,71	57,55	57,38
13/02/2024	869.563	-3,87%	54,95	54,19	55,66	54,68
12/02/2024	628.006	0,25%	56,88	56,86	57,72	56,88
09/02/2024	889.051	2,27%	55,75	54,36	57,17	56,74
08/02/2024	826.118	-0,56%	55,00	54,45	56,305	55,48
07/02/2024	548.063	1,60%	55,00	54,27	55,82	55,79