Ciena Corporation (CIEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
22-05-2023	621.532	1,47%	44,95	44,89	45,81	45,58
19-05-2023	670.521	0,58%	44,90	44,61	45,38	44,92
18-05-2023	548.246	0,36%	44,09	43,995	44,675	44,66
17-05-2023	542.142	2,54%	43,545	43,45	44,71	44,50
16-05-2023	619.952	-2,30%	43,99	43,34	44,22	43,40
15-05-2023	657.533	2,33%	43,55	43,46	44,57	44,42
12-05-2023	586.105	0,16%	43,50	43,13	43,72	43,41
11-05-2023	455.934	-0,64%	43,39	42,83	43,48	43,34
10-05-2023	699.189	1,09%	43,68	42,92	43,86	43,62
09-05-2023	1.058.886	-1,57%	43,32	42,64	43,46	43,15
08-05-2023	806.813	-0,54%	44,38	43,68	44,39	43,84
05-05-2023	652.768	0,59%	44,47	43,68	44,56	44,08
04-05-2023	413.287	-1,13%	44,00	43,59	44,38	43,82
03-05-2023	644.488	-0,85%	44,71	44,17	44,9995	44,32
02-05-2023	686.339	-3,23%	45,425	44,38	45,70	44,70
01-05-2023	498.213	0,33%	46,20	45,72	46,635	46,19