Ciena Corporation (CIEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	390.396	-0,20%	43,17	44,12	44,90	44,66
06/10/2023	810.696	2,29%	43,17	43,17	44,84	44,75
05/10/2023	1.496.760	-3,80%	45,45	42,865	45,45	43,75
04/10/2023	869.352	-2,11%	46,435	44,97	46,58	45,48
03/10/2023	386.265	-1,48%	47,38	46,10	46,81	46,46
02/10/2023	408.978	-0,21%	47,38	46,97	48,05	47,16
29/09/2023	406.210	-0,15%	47,67	47,25	47,945	47,26
28/09/2023	607.617	2,78%	46,77	46,50	47,46	47,33
27/09/2023	412.569	0,17%	46,78	45,75	46,38	46,05
26/09/2023	420.523	-2,44%	46,78	45,875	46,92	45,97
25/09/2023	400.353	-0,04%	47,08	46,91	47,545	47,12
22/09/2023	411.481	0,53%	47,01	46,98	47,69	47,14
21/09/2023	389.155	-2,23%	47,61	46,88	47,75	46,89
20/09/2023	386.015	-0,02%	48,01	47,925	48,6399	47,96
19/09/2023	434.398	-1,82%	49,02	47,97	49,15	47,97
18/09/2023	361.954	0,10%	48,98	48,242	49,23	48,86
15/09/2023	508.746	-0,55%	48,98	48,60	49,185	48,81
14/09/2023	653.971	0,91%	48,82	48,835	49,79	49,08
13/09/2023	351.910	-0,35%	48,82	48,44	48,94	48,64
12/09/2023	518.309	-0,04%	48,51	48,29	49,055	48,81
11/09/2023	532.247	1,27%	48,38	48,02	49,13	48,83
08/09/2023	791.487	0,17%	48,14	47,93	48,48	48,22
07/09/2023	602.160	-1,23%	48,385	48,11	48,93	48,14
06/09/2023	710.870	1,69%	47,83	47,60	49,225	48,74
05/09/2023	792.712	-1,11%	48,25	47,845	48,61	47,93
04/09/2023	1.267.483	-3,02%	50,69	47,86	50,67	48,47
01/09/2023	1.267.483	-3,02%	50,69	47,86	50,67	48,47
31/08/2023	2.644.660	15,80%	42,78	47,785	50,25	49,98
30/08/2023	1.376.832	0,77%	42,78	42,69	43,79	43,16
29/08/2023	749.666	1,88%	41,53	41,97	43,42	42,83
28/08/2023	762.545	1,33%	41,53	41,65	42,145	42,04
25/08/2023	759.935	0,92%	41,21	40,94	41,71	41,49
24/08/2023	508.403	-2,14%	42,195	41,11	42,46	41,11
23/08/2023	516.393	0,96%	41,62	41,31	42,095	42,01
22/08/2023	687.524	1,04%	41,25	40,66	42,03	41,61
21/08/2023	434.076	-0,17%	41,25	40,995	41,4771	41,18
18/08/2023	515.154	0,68%	40,59	40,42	41,63	41,25
17/08/2023	755.016	1,34%	40,735	40,105	41,205	40,97
16/08/2023	1.526.751	-3,83%	41,47	40,43	41,91	40,43
15/08/2023	781.247	-0,05%	41,79	41,52	42,13	42,04
14/08/2023	465.436	0,69%	41,61	41,39	42,08	42,06
11/08/2023	337.637	0,26%	41,35	41,25	41,815	41,77
10/08/2023	903.563	1,24%	41,68	41,3001	42,48	41,66
09/08/2023	501.371	-1,25%	41,65	41,14	41,84	41,15
08/08/2023	408.086	-0,41%	41,59	41,01	41,73	41,67
07/08/2023	714.395	0,58%	41,67	41,09	41,91	41,84
04/08/2023	668.693	1,17%	41,30	41,03	42,28	41,60
03/08/2023	901.525	-1,67%	41,745	41,115	41,96	41,12
02/08/2023	648.471	-0,36%	41,45	41,27	41,89	41,82
01/08/2023	629.886	-0,55%	42,63	41,76	42,7113	41,97
31/07/2023	799.031	1,49%	41,81	41,50	42,42	42,20
28/07/2023	1.558.873	-3,86%	42,88	41,16	43,15	41,58
27/07/2023	1.249.819	0,89%	43,20	42,79	43,85	43,25
26/07/2023	664.751	-0,44%	42,88	42,40	43,018	42,87
25/07/2023	1.178.612	1,73%	42,37	41,69	43,235	43,06
24/07/2023	380.661	-0,17%	42,37	42,01	42,59	42,33
21/07/2023	452.473	0,38%	42,68	42,00	42,79	42,40
20/07/2023	781.970	0,21%	41,75	41,535	42,89	42,24
19/07/2023	1.085.914	1,37%	42,00	41,46	42,355	42,15
18/07/2023	1.146.924	0,39%	41,30	40,91	42,16	41,58
17/07/2023	1.232.032	-0,10%	41,24	41,08	42,20	41,42
14/07/2023	2.042.639	-5,34%	42,43	40,58	42,43	41,46
13/07/2023	1.261.639	0,30%	44,61	43,20	43,985	43,80
12/07/2023	807.291	-0,84%	43,595	43,60	44,675	43,67
11/07/2023	613.949	1,99%	43,10	43,18	44,03	44,04
10/07/2023	810.313	-0,02%	42,515	42,73	43,52	43,18
07/07/2023	606.574	1,89%	42,515	42,315	43,80	43,19
06/07/2023	678.833	-1,24%	42,47	41,83	42,47	42,39
05/07/2023	1.473.838	1,47%	42,03	41,90	43,035	42,92
04/07/2023	356.462	-0,21%	42,53	42,26	42,705	42,40
03/07/2023	356.461	0,00%	42,53	42,26	42,705	42,49
30/06/2023	630.756	-0,16%	42,95	42,43	43,16	42,49
29/06/2023	582.239	2,16%	41,60	41,48	42,60	42,56
28/06/2023	708.356	-0,22%	41,53	41,05	41,70	41,66
27/06/2023	414.490	1,41%	41,165	41,04	41,95	41,75
26/06/2023	561.985	0,37%	41,10	41,14	41,84	41,17
23/06/2023	850.067	-1,20%	41,62	40,845	41,355	41,02
22/06/2023	563.927	-0,84%	41,62	41,18	41,82	41,52
21/06/2023	1.352.551	-2,74%	44,00	41,55	42,5399	41,87
20/06/2023	1.030.947	-2,84%	44,00	42,935	44,185	43,05
19/06/2023	915.934	0,07%	44,32	43,87	44,60	44,31
16/06/2023	915.934	0,07%	44,32	43,87	44,60	44,31
15/06/2023	1.057.783	-0,20%	44,12	43,76	44,665	44,28
14/06/2023	2.161.882	4,65%	41,855	42,625	44,49	44,37
13/06/2023	1.343.891	2,07%	41,855	41,36	42,47	42,40
12/06/2023	1.474.015	0,46%	41,42	41,05	41,89	41,54
09/06/2023	1.825.115	-2,78%	42,77	41,17	42,84	41,35
08/06/2023	1.494.462	-1,73%	43,19	41,95	43,08	42,53
07/06/2023	1.797.995	2,10%	42,54	42,48	44,2083	43,28
06/06/2023	4.823.404	-10,55%	47,70	41,4875	43,29	42,49
05/06/2023	1.541.637	-0,81%	47,70	46,4385	48,0799	47,74
02/06/2023	1.052.784	2,34%	47,54	46,905	48,33	48,13
01/06/2023	585.151	0,62%	46,81	46,38	47,43	47,03
31/05/2023	1.152.740	-0,04%	45,54	47,825	49,49	46,74
30/05/2023	1.152.740	-0,04%	45,54	47,825	49,49	47,97
29/05/2023	1.369.586	6,31%	45,54	45,54	48,35	47,99
26/05/2023	1.369.586	6,31%	45,54	45,54	48,35	47,99
25/05/2023	464.633	1,87%	44,82	44,5035	45,32	45,14
24/05/2023	636.616	-2,62%	45,26	44,02	45,41	44,31
23/05/2023	774.736	-0,18%	45,32	45,29	45,7663	45,50