BiG | O banco que entende os seus valores.

Ciena Corporation (CIEN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025	1.343.800	5,19%	58,98	58,82	66,68	62,59
22/04/2025	587.299	2,87%	59,38	56,945	60,10	59,50
21/04/2025	558.977	-3,82%	59,06	56,90	59,4352	57,84
17/04/2025	1.042.631	2,16%	58,00	57,6523	60,67	60,14
16/04/2025	549.827	-0,86%	58,35	57,6523	60,225	58,87
15/04/2025	599.187	1,50%	61,68	58,3401	60,075	59,38
14/04/2025	689.834	-0,48%	61,68	58,23	61,738	58,50
11/04/2025	1.177.175	0,72%	58,04	56,75	59,595	58,78
10/04/2025	1.049.458	-5,86%	59,315	56,37	60,64	58,36
09/04/2025	1.798.878	14,42%	54,29	53,18	63,62	61,99
08/04/2025	1.377.305	-2,36%	50,17	52,99	59,18	54,03
07/04/2025	1.768.024	3,22%	52,58	50,15	58,79	55,22
04/04/2025	3.785.214	-4,79%	52,76	49,21	54,42	53,50
03/04/2025	1.343.846	-13,58%	59,50	56,07	61,07	56,19
02/04/2025	2.137.527	5,67%	60,79	60,395	66,76	65,03
01/04/2025	1.152.463	1,84%	60,41	59,16	61,579	61,54
31/03/2025	1.738.123	-1,84%	59,58	58,12	60,65	60,43
28/03/2025	1.210.880	-2,07%	62,74	61,00	63,31	61,56
27/03/2025	1.964.356	-4,50%	64,79	62,49	65,28	62,86
26/03/2025	1.245.820	-5,27%	69,05	65,26	69,56	65,76
25/03/2025	1.065.522	-0,16%	67,97	69,00	70,31	69,42
24/03/2025	768.711	6,06%	67,97	67,65	69,675	69,53
21/03/2025	798.337	-0,11%	64,34	63,75	65,6199	65,56
20/03/2025	573.825	-0,41%	65,54	65,066	66,7499	65,63
19/03/2025	708.879	2,44%	65,46	64,235	66,72	65,90
18/03/2025	820.066	-2,16%	65,46	63,65	65,285	64,33
17/03/2025	1.141.709	2,88%	63,61	62,70	66,24	65,68
14/03/2025	1.868.643	2,46%	64,13	62,64	64,68	63,84
13/03/2025	1.611.014	-6,16%	65,59	60,77	66,11	62,31
12/03/2025	1.670.717	3,83%	66,135	64,26	67,17	66,40
11/03/2025	4.947.563	-2,41%	61,44	59,31	66,42	63,95
10/03/2025	1.984.347	-5,27%	68,63	64,01	66,86	65,53
07/03/2025	1.748.718	0,73%	68,76	64,68	69,07	68,93
06/03/2025	1.642.747	-9,06%	72,30	67,995	72,97	68,43
05/03/2025	864.699	1,27%	73,64	72,755	75,32	75,25
04/03/2025	2.020.519	-0,51%	79,58	70,475	75,73	74,31
03/03/2025	1.841.143	-6,13%	76,89	73,42	80,55	74,69
28/02/2025	1.440.634	1,97%	77,18	75,61	79,66	79,57
27/02/2025	1.011.763	-3,39%	82,10	77,79	82,25	78,03
26/02/2025	1.144.014	3,17%	79,83	79,62	82,10	80,77
25/02/2025	1.340.793	-2,66%	83,90	76,43	81,8299	78,29
24/02/2025	1.238.865	-4,38%	86,70	79,94	81,37	80,43
21/02/2025	1.053.818	-2,74%	86,63	83,60	87,99	84,11
20/02/2025	1.523.534	-0,69%	88,615	85,205	87,47	86,45
19/02/2025	1.177.373	-2,90%	88,615	86,37	89,15	87,05
18/02/2025	1.025.019	-0,17%	90,65	88,40	92,43	89,65
17/02/2025	307.801	0,00%	88,48	88,12	90,01	89,80
14/02/2025	969.672	1,07%	88,855	88,01	90,01	89,81
13/02/2025	834.206	0,06%	84,10	88,09	90,32	88,85
12/02/2025	982.183	1,50%	84,10	83,79	88,80	88,80
11/02/2025	771.374	-2,91%	90,11	87,15	89,54	87,49
10/02/2025	736.068	0,45%	90,11	89,175	91,47	90,11
07/02/2025	923.744	-3,66%	93,25	89,465	94,13	89,71
06/02/2025	1.544.726	1,13%	88,61	91,61	94,77	93,12
05/02/2025	1.441.502	5,23%	88,61	88,60	94,45	92,08
04/02/2025	1.285.541	2,80%	86,40	85,45	87,91	87,50
03/02/2025	1.124.608	-2,32%	85,23	81,65	85,98	85,12
31/01/2025	1.289.616	2,94%	82,94	84,81	87,56	87,14
30/01/2025	1.389.532	4,04%	82,94	83,2422	86,50	84,65
29/01/2025	1.258.231	1,64%	80,93	80,27	82,3986	81,36
28/01/2025	2.839.548	4,93%	79,04	77,25	80,9299	80,05
27/01/2025	4.475.022	-21,04%	85,30	74,89	86,00	76,29
24/01/2025	1.720.094	-1,59%	93,73	96,26	101,44	96,62
23/01/2025	3.620.735	3,51%	93,00	93,905	100,92	98,18
22/01/2025	1.989.992	6,96%	86,12	92,00	95,27	94,85
21/01/2025	1.353.534	4,63%	86,12	85,85	88,8799	88,68
20/01/2025	390.455	0,00%	85,00	84,40	85,72	84,76
17/01/2025	750.399	0,86%	85,04	84,325	85,83	84,76
16/01/2025	783.189	-1,94%	85,82	83,95	86,04	84,04
15/01/2025	925.307	2,66%	83,08	84,155	86,92	85,70
14/01/2025	661.359	1,51%	83,08	82,51	83,9442	83,48
13/01/2025	724.561	-0,01%	81,01	80,61	82,26	82,24
10/01/2025	1.114.015	0,02%	81,65	80,245	84,76	82,25
09/01/2025	815.471	0,70%	81,49	80,60	82,86	82,23
08/01/2025	814.206	0,37%	81,49	80,69	82,86	82,50
07/01/2025	1.347.872	-3,03%	84,85	81,46	85,05	81,93
06/01/2025	927.348	1,05%	84,615	84,00	85,365	84,49
03/01/2025	751.073	0,44%	83,90	83,14	84,50	83,61
02/01/2025	1.383.206	-1,85%	85,03	82,01	86,17	83,24
31/12/2024	0	-0,24%	85,11	84,38	85,38	84,81
30/12/2024	553.833	-1,90%	85,28	84,062	85,86	84,6501
27/12/2024	448.663	-2,01%	87,64	86,3248	87,86	86,66
26/12/2024	512.969	0,58%	87,45	87,337	88,8099	88,44
24/12/2024	0	0,05%	87,385	87,08	88,24	87,93
23/12/2024	657.486	0,28%	84,85	86,50	88,119	87,62
20/12/2024	1.069.816	1,73%	85,50	84,54	89,22	87,38
19/12/2024	952.823	2,23%	89,21	84,0501	86,16	85,79
18/12/2024	0	-4,79%	90,33	83,07	89,58	83,92
17/12/2024	1.648.956	-3,29%	90,33	87,60	91,20	88,14
16/12/2024	2.076.774	1,58%	89,03	88,8901	91,82	91,14
13/12/2024	4.093.286	6,15%	85,08	87,09	91,24	89,72
12/12/2024	6.636.474	15,45%	70,925	82,00	89,2499	84,52
11/12/2024	1.994.363	3,29%	70,925	70,60	73,8699	73,21
10/12/2024	1.358.921	-2,93%	74,50	70,60	73,42	70,88
09/12/2024	1.331.032	-0,76%	74,50	72,98	75,11	73,02
06/12/2024	665.272	1,87%	72,25	71,94	73,78	73,58
05/12/2024	915.097	-1,26%	72,72	72,15	73,42	72,23
04/12/2024	961.955	2,96%	71,52	71,385	73,49	73,15
03/12/2024	542.400	2,22%	69,72	69,20	71,56	71,05
02/12/2024	663.053	-0,29%	68,585	68,585	70,21	69,52