Ciena Corporation (CIEN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
1.860.735 |
3,67%
|
131,99
|
131,28
|
138,35
|
135,90
|
| 12/09/2025 |
1.647.120 |
-0,93%
|
133,00
|
130,155
|
133,28
|
131,28
|
| 11/09/2025 |
1.800.380 |
2,10%
|
131,00
|
130,00
|
134,31
|
132,50
|
| 10/09/2025 |
1.958.046 |
6,42%
|
123,65
|
123,33
|
131,40
|
129,86
|
| 09/09/2025 |
1.117.915 |
2,71%
|
118,16
|
117,935
|
122,27
|
122,19
|
| 08/09/2025 |
1.413.114 |
2,02%
|
117,40
|
117,02
|
119,95
|
119,00
|
| 05/09/2025 |
2.537.649 |
-0,20%
|
116,50
|
113,6601
|
117,06
|
116,69
|
| 04/09/2025 |
6.833.320 |
23,31%
|
115,25
|
110,90
|
121,9795
|
116,92
|
| 03/09/2025 |
3.270.429 |
1,31%
|
94,80
|
92,47
|
95,21
|
94,82
|
| 02/09/2025 |
1.339.496 |
-0,40%
|
92,94
|
90,00
|
93,61
|
93,59
|
| 29/08/2025 |
1.075.118 |
-4,00%
|
97,05
|
93,51
|
97,545
|
93,97
|
| 28/08/2025 |
1.542.747 |
5,50%
|
94,29
|
92,87
|
98,88
|
97,89
|
| 27/08/2025 |
766.818 |
1,37%
|
91,41
|
91,41
|
94,035
|
92,74
|
| 26/08/2025 |
470.948 |
0,87%
|
90,31
|
90,31
|
92,50
|
91,49
|
| 25/08/2025 |
883.398 |
1,04%
|
89,81
|
89,41
|
91,12
|
90,74
|
| 22/08/2025 |
941.295 |
2,76%
|
87,87
|
87,245
|
90,44
|
89,81
|
| 21/08/2025 |
811.496 |
0,83%
|
86,44
|
85,74
|
87,625
|
87,36
|
| 20/08/2025 |
1.033.565 |
-2,37%
|
87,00
|
84,41
|
88,00
|
86,64
|
| 19/08/2025 |
733.847 |
-3,45%
|
91,33
|
88,46
|
91,365
|
88,77
|
| 18/08/2025 |
534.743 |
1,17%
|
90,97
|
90,11
|
92,20
|
91,93
|
| 15/08/2025 |
763.646 |
-0,60%
|
91,42
|
89,525
|
91,70
|
90,87
|
| 14/08/2025 |
1.543.563 |
-3,42%
|
92,17
|
89,09
|
93,40
|
91,42
|
| 13/08/2025 |
796.065 |
-1,81%
|
97,00
|
94,08
|
98,16
|
94,66
|
| 12/08/2025 |
581.782 |
3,23%
|
94,11
|
93,40
|
96,56
|
96,40
|
| 11/08/2025 |
832.937 |
-1,77%
|
96,00
|
93,16
|
96,00
|
93,38
|
| 08/08/2025 |
1.072.479 |
-0,13%
|
94,21
|
94,21
|
96,43
|
95,06
|
| 07/08/2025 |
706.799 |
0,92%
|
92,545
|
92,545
|
95,83
|
95,18
|
| 06/08/2025 |
721.886 |
3,08%
|
92,50
|
91,7301
|
94,32
|
94,31
|
| 05/08/2025 |
744.879 |
-1,27%
|
93,01
|
90,47
|
93,12
|
91,49
|
| 04/08/2025 |
708.031 |
4,55%
|
91,00
|
88,65
|
92,895
|
92,67
|
| 01/08/2025 |
1.257.223 |
-4,54%
|
91,00
|
87,3701
|
91,00
|
88,63
|
| 31/07/2025 |
1.009.247 |
-0,10%
|
94,00
|
92,785
|
95,51
|
92,84
|
| 30/07/2025 |
668.461 |
2,00%
|
91,30
|
91,165
|
92,96
|
92,95
|
| 29/07/2025 |
1.278.537 |
0,57%
|
88,81
|
88,245
|
93,48
|
91,07
|
| 28/07/2025 |
589.522 |
2,20%
|
84,98
|
84,98
|
90,76
|
90,55
|
| 25/07/2025 |
537.934 |
1,62%
|
87,07
|
86,38
|
88,92
|
88,60
|
| 24/07/2025 |
746.698 |
0,51%
|
84,865
|
86,38
|
87,669
|
87,19
|
| 23/07/2025 |
776.964 |
2,83%
|
85,43
|
83,20
|
87,29
|
86,75
|
| 22/07/2025 |
884.736 |
-1,30%
|
86,00
|
83,20
|
85,875
|
84,36
|
| 21/07/2025 |
606.198 |
0,58%
|
86,84
|
83,40
|
86,84
|
85,47
|
| 18/07/2025 |
895.536 |
0,20%
|
84,76
|
83,90
|
85,63
|
84,98
|
| 17/07/2025 |
871.630 |
0,82%
|
82,835
|
80,83
|
85,40
|
84,81
|
| 16/07/2025 |
1.446.407 |
1,83%
|
83,6104
|
80,83
|
84,43
|
84,12
|
| 15/07/2025 |
1.592.399 |
1,46%
|
77,78
|
76,89
|
83,2099
|
82,61
|
| 14/07/2025 |
2.443.796 |
4,72%
|
76,20
|
76,20
|
81,46
|
81,42
|
| 11/07/2025 |
769.502 |
-0,89%
|
79,67
|
77,10
|
79,74
|
77,75
|
| 10/07/2025 |
1.141.106 |
-0,48%
|
79,15
|
77,40
|
80,00
|
78,45
|
| 09/07/2025 |
644.135 |
0,85%
|
79,61
|
77,11
|
79,88
|
79,33
|
| 08/07/2025 |
1.528.653 |
-1,84%
|
80,65
|
76,57
|
81,265
|
78,66
|
| 07/07/2025 |
715.164 |
-1,54%
|
81,38
|
79,40
|
81,75
|
80,13
|
| 04/07/2025 |
669.050 |
1,64%
|
80,19
|
79,855
|
81,84
|
81,38
|
| 03/07/2025 |
669.046 |
2,34%
|
79,20
|
78,09
|
81,84
|
81,32
|
| 02/07/2025 |
1.473.501 |
-0,76%
|
80,43
|
78,09
|
81,36
|
79,52
|
| 01/07/2025 |
1.057.689 |
-1,50%
|
81,33
|
79,07
|
83,28
|
80,11
|
| 30/06/2025 |
805.510 |
-0,96%
|
82,6007
|
81,26
|
83,28
|
81,33
|
| 27/06/2025 |
1.540.802 |
0,81%
|
79,995
|
79,786
|
82,45
|
82,12
|
| 26/06/2025 |
1.779.647 |
2,62%
|
79,70
|
78,35
|
82,45
|
81,51
|
| 25/06/2025 |
881.261 |
0,10%
|
79,00
|
76,06
|
80,24
|
79,43
|
| 24/06/2025 |
1.452.801 |
5,18%
|
74,07
|
73,55
|
79,87
|
79,35
|
| 23/06/2025 |
1.086.485 |
1,22%
|
74,29
|
73,55
|
75,72
|
75,44
|
| 20/06/2025 |
1.207.358 |
1,01%
|
74,42
|
72,27
|
75,56
|
74,53
|
| 18/06/2025 |
688.967 |
0,50%
|
73,27
|
72,27
|
74,73
|
73,82
|
| 17/06/2025 |
774.108 |
-0,42%
|
72,85
|
72,5559
|
74,91
|
73,45
|
| 16/06/2025 |
935.966 |
2,22%
|
73,4265
|
72,5559
|
74,91
|
73,76
|
| 13/06/2025 |
914.689 |
-2,66%
|
71,84
|
71,52
|
74,20
|
72,16
|
| 12/06/2025 |
1.010.729 |
2,65%
|
72,75
|
71,52
|
74,20
|
74,13
|
| 11/06/2025 |
1.278.094 |
-0,30%
|
72,75
|
70,86
|
73,28
|
72,22
|
| 10/06/2025 |
2.012.323 |
-0,03%
|
72,95
|
70,88
|
74,62
|
72,44
|
| 09/06/2025 |
1.664.000 |
-0,36%
|
73,00
|
71,70
|
74,62
|
72,46
|
| 06/06/2025 |
1.610.823 |
-0,45%
|
76,87
|
70,80
|
79,51
|
72,72
|
| 05/06/2025 |
6.842.117 |
-12,92%
|
82,00
|
70,7301
|
86,21
|
73,05
|
| 04/06/2025 |
2.132.823 |
0,76%
|
82,12
|
81,12
|
86,21
|
83,89
|
| 03/06/2025 |
1.484.295 |
1,85%
|
80,64
|
79,28
|
83,88
|
83,26
|
| 02/06/2025 |
1.465.638 |
2,11%
|
80,06
|
79,28
|
81,75
|
81,75
|
| 30/05/2025 |
1.128.411 |
-1,89%
|
83,355
|
77,48
|
83,40
|
80,06
|
| 29/05/2025 |
583.557 |
-1,39%
|
82,90
|
81,44
|
84,00
|
81,55
|
| 28/05/2025 |
655.823 |
0,43%
|
84,00
|
81,68
|
84,00
|
82,70
|
| 27/05/2025 |
738.937 |
2,66%
|
81,96
|
81,68
|
83,43
|
82,35
|
| 23/05/2025 |
353.621 |
0,13%
|
80,625
|
76,05
|
81,25
|
80,22
|
| 22/05/2025 |
486.373 |
0,25%
|
79,99
|
79,61
|
82,21
|
80,12
|
| 21/05/2025 |
722.192 |
-1,39%
|
80,99
|
79,61
|
82,21
|
79,92
|
| 20/05/2025 |
398.606 |
0,07%
|
80,99
|
79,0001
|
81,339
|
81,05
|
| 19/05/2025 |
398.401 |
-0,31%
|
79,00
|
79,00
|
81,339
|
80,99
|
| 16/05/2025 |
672.352 |
1,81%
|
79,08
|
78,46
|
81,30
|
81,24
|
| 15/05/2025 |
788.735 |
0,34%
|
80,91
|
78,46
|
81,48
|
79,80
|
| 14/05/2025 |
992.037 |
-1,32%
|
79,16
|
78,625
|
81,48
|
79,53
|
| 13/05/2025 |
826.827 |
2,00%
|
79,01
|
77,16
|
81,41
|
80,59
|
| 12/05/2025 |
869.526 |
5,71%
|
79,50
|
77,16
|
79,6723
|
79,01
|
| 09/05/2025 |
442.476 |
-0,05%
|
74,62
|
73,685
|
75,81
|
74,74
|
| 08/05/2025 |
866.737 |
1,96%
|
72,65
|
71,90
|
75,675
|
74,78
|
| 07/05/2025 |
945.688 |
0,94%
|
70,985
|
68,72
|
73,84
|
73,34
|
| 06/05/2025 |
588.742 |
-0,34%
|
71,835
|
70,7851
|
73,92
|
72,66
|
| 05/05/2025 |
801.332 |
0,08%
|
71,05
|
71,05
|
73,95
|
72,91
|
| 02/05/2025 |
1.059.872 |
1,99%
|
69,61
|
69,06
|
73,99
|
72,85
|
| 01/05/2025 |
1.876.517 |
6,36%
|
64,99
|
64,705
|
72,73
|
71,43
|
| 30/04/2025 |
957.676 |
-0,32%
|
66,41
|
64,705
|
67,55
|
67,16
|
| 29/04/2025 |
675.077 |
1,32%
|
66,01
|
65,60
|
67,55
|
67,36
|
| 28/04/2025 |
989.755 |
0,82%
|
66,00
|
65,60
|
67,49
|
66,48
|
| 25/04/2025 |
801.953 |
2,57%
|
63,13
|
62,42
|
66,035
|
65,94
|
| 24/04/2025 |
529.348 |
2,72%
|
63,80
|
56,19
|
66,68
|
64,29
|
