Ciena Corporation (CIEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
06/02/2024	1.399.728	0,26%	55,38	54,64	56,27	54,91
05/02/2024	1.236.489	0,28%	54,10	54,41	55,44	54,77
02/02/2024	611.715	0,98%	54,10	53,81	54,76	54,62
01/02/2024	889.478	2,06%	53,70	53,60	54,80	54,09
31/01/2024	846.794	0,23%	52,53	52,37	53,84	53,00
30/01/2024	740.507	0,21%	52,45	52,20	53,075	52,88
29/01/2024	624.212	2,63%	51,30	51,28	52,84	52,77
26/01/2024	394.586	-0,52%	51,90	51,31	52,075	51,42
25/01/2024	535.754	0,51%	52,12	51,3382	52,42	51,69
24/01/2024	819.361	1,50%	50,93	50,63	51,47	51,43
23/01/2024	713.174	-2,39%	51,42	50,645	51,64	50,67
22/01/2024	568.031	-1,14%	52,79	51,80	52,9282	51,91
19/01/2024	794.375	2,30%	51,00	51,46	52,57	52,51
18/01/2024	754.766	1,26%	50,22	50,35	51,60	51,33
17/01/2024	1.066.829	0,22%	49,85	50,20	50,77	50,69
16/01/2024	1.282.876	1,73%	49,85	49,55	51,00	50,58
15/01/2024	1.134.486	2,77%	50,00	49,41	50,6635	49,72
12/01/2024	1.134.486	2,77%	50,00	49,41	50,6635	49,72
11/01/2024	603.232	-0,25%	48,14	47,76	48,96	48,38
10/01/2024	755.681	1,25%	48,14	47,79	48,73	48,50
09/01/2024	879.600	1,08%	47,83	47,09	48,145	47,90
08/01/2024	756.290	2,07%	46,30	46,04	47,72	47,39
05/01/2024	817.113	1,84%	45,36	45,22	46,565	46,43
04/01/2024	844.178	2,27%	44,33	44,37	45,735	45,59
03/01/2024	478.318	-1,24%	44,74	44,41	45,03	44,58
02/01/2024	647.271	0,29%	44,98	44,2625	45,27	45,14
29/12/2023	772.438	-0,20%	44,98	44,6901	45,37	45,011
28/12/2023	931.226	1,92%	44,37	44,30	45,17	45,10
27/12/2023	687.735	0,34%	44,10	43,975	44,34	44,25
26/12/2023	607.197	-0,16%	44,09	43,9661	44,42	44,10
22/12/2023	568.260	0,94%	44,05	43,855	44,385	44,17
21/12/2023	953.352	0,41%	43,84	43,31	43,88	43,76
20/12/2023	1.248.561	-0,28%	43,40	43,115	44,305	43,58
19/12/2023	955.332	1,37%	43,40	42,76	43,72	43,70
18/12/2023	977.984	-0,87%	44,39	42,22	43,358	43,11
15/12/2023	962.929	-2,42%	44,39	43,27	44,56	43,49
14/12/2023	898.167	0,56%	43,59	44,33	45,68	44,57
13/12/2023	943.821	1,70%	43,59	43,085	44,33	44,32
12/12/2023	1.197.570	-3,05%	46,425	43,405	44,875	43,58
11/12/2023	1.307.474	1,35%	46,425	44,09	45,18	44,95
08/12/2023	2.080.456	-4,23%	46,425	43,59	46,8728	44,35
07/12/2023	2.949.086	1,20%	46,11	44,64	48,36	46,31
06/12/2023	990.780	0,02%	46,46	45,74	46,9462	45,76
05/12/2023	757.236	-2,56%	46,46	45,56	47,00	45,75
04/12/2023	561.642	0,43%	45,80	46,35	46,98	46,95
01/12/2023	536.324	1,96%	45,80	45,76	46,98	46,75
30/11/2023	475.442	1,19%	45,46	44,765	45,865	45,85
29/11/2023	418.771	0,20%	45,68	45,171	46,085	45,31
28/11/2023	406.593	0,09%	44,68	44,60	45,47	45,22
27/11/2023	446.065	-1,89%	45,87	45,11	46,01	45,18
24/11/2023	113.892	0,68%	45,62	45,415	46,08	46,05
23/11/2023	341.271	1,14%	45,885	45,485	46,19	46,04
22/11/2023	338.859	0,48%	45,885	45,485	46,19	45,74
21/11/2023	452.559	1,22%	45,19	44,54	45,6425	45,52
20/11/2023	375.476	-0,49%	45,19	44,81	45,3401	44,97
17/11/2023	577.660	2,19%	44,39	44,43	45,19	45,19
16/11/2023	787.491	-4,68%	46,02	43,83	44,90	44,22
15/11/2023	513.065	1,58%	46,02	45,95	46,66	46,39
14/11/2023	488.382	4,03%	45,01	44,90	45,75	45,67
13/11/2023	337.043	-0,52%	43,91	43,62	44,46	43,90
10/11/2023	348.748	2,01%	43,88	42,84	44,13	44,13
09/11/2023	390.062	0,23%	43,88	43,06	44,11	43,26
08/11/2023	488.546	0,28%	43,59	42,89	44,20	43,16
07/11/2023	492.692	-0,42%	42,76	42,67	43,58	43,04
06/11/2023	402.109	-1,55%	43,52	43,23	43,8855	43,22
03/11/2023	712.778	2,52%	43,52	43,32	44,58	43,90
02/11/2023	457.026	1,16%	42,72	42,17	43,00	42,82
01/11/2023	484.082	0,31%	42,25	41,83	42,49	42,33
31/10/2023	597.024	2,78%	41,62	41,37	42,58	42,20
30/10/2023	349.726	0,10%	40,89	40,50	41,40	41,06
27/10/2023	467.236	1,70%	40,89	40,75	42,03	41,29
26/10/2023	484.427	-0,61%	41,41	39,94	41,01	40,60
25/10/2023	412.392	-1,71%	41,41	40,83	41,76	40,85
24/10/2023	525.034	1,24%	41,355	40,86	41,67	41,56
23/10/2023	904.559	-1,42%	41,355	40,975	41,80	41,05
20/10/2023	547.591	-1,14%	42,20	41,531	42,33	41,64
19/10/2023	475.504	-0,71%	43,15	41,89	42,60	42,12
18/10/2023	453.735	-3,37%	43,15	42,235	43,335	42,42
17/10/2023	712.592	0,90%	42,55	42,63	44,10	43,90
16/10/2023	523.750	3,60%	42,55	42,52	43,86	43,51
13/10/2023	762.863	-3,52%	43,39	41,95	43,72	42,00
12/10/2023	723.146	-1,98%	44,25	42,55	44,29	43,53
11/10/2023	658.879	-0,63%	45,05	44,20	45,32	44,41
10/10/2023	373.126	0,07%	44,86	44,60	45,54	44,69