Ciena Corporation (CIEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
28-04-2023	557.218	0,99%	45,47	45,405	46,055	46,04
27-04-2023	880.725	1,11%	45,075	44,405	45,64	45,59
26-04-2023	538.582	-0,49%	45,34	44,92	45,48	45,09
25-04-2023	474.863	-2,71%	46,38	45,30	46,84	45,31
24-04-2023	471.356	-0,68%	46,82	46,2845	46,9113	46,57
21-04-2023	401.160	0,67%	46,49	46,27	47,055	46,89
20-04-2023	652.493	-0,92%	46,66	46,41	47,31	46,58
19-04-2023	988.478	-2,37%	47,65	46,75	47,68	47,01
18-04-2023	823.142	-3,00%	48,94	47,57	49,70	48,15
17-04-2023	793.273	-2,93%	50,66	49,58	50,749	49,64
14-04-2023	370.698	-1,27%	51,79	50,86	52,25	51,14
13-04-2023	442.636	0,88%	51,34	51,025	52,12	51,80
12-04-2023	542.503	-0,35%	51,83	51,35	52,02	51,35
11-04-2023	787.414	-1,15%	51,79	50,63	51,85	51,53
10-04-2023	872.736	3,27%	50,34	50,00	52,19	52,13
06-04-2023	2.608.036	-2,66%	48,60	47,55	50,55	50,48
05-04-2023	374.155	-0,65%	52,23	51,625	52,34	51,86
04-04-2023	399.415	-0,13%	52,325	51,405	52,38	52,20
03-04-2023	381.329	-0,48%	52,47	51,81	52,67	52,27
31-03-2023	630.189	1,10%	52,19	51,84	52,56	52,52
30-03-2023	898.574	1,23%	51,78	51,56	52,155	51,95
29-03-2023	1.098.431	0,89%	49,87	49,9438	51,495	51,32
28-03-2023	1.839.182	4,65%	50,72	50,41	52,20	50,87
27-03-2023	592.063	-1,26%	49,44	48,35	50,00	48,61
24-03-2023	1.037.222	0,27%	49,12	48,47	49,26	49,23
23-03-2023	703.535	0,64%	49,12	48,64	50,05	49,10
22-03-2023	480.075	-2,62%	50,00	48,77	50,39	48,79
21-03-2023	425.461	-0,20%	50,32	49,67	50,95	50,10
20-03-2023	386.754	1,54%	49,73	49,485	50,45	50,20
17-03-2023	706.690	-2,83%	50,45	49,35	50,625	49,44
16-03-2023	952.811	2,21%	49,405	49,04	50,97	50,88
15-03-2023	706.360	-1,82%	49,75	49,50	50,345	49,78
14-03-2023	1.194.557	2,05%	50,52	50,06	51,80	50,70
13-03-2023	958.755	0,30%	49,44	47,96	49,825	49,68
10-03-2023	771.500	-0,22%	49,44	49,04	50,51	49,53
09-03-2023	688.931	-2,71%	51,28	49,61	51,785	49,64
08-03-2023	994.552	3,09%	49,63	49,44	51,17	51,02
07-03-2023	1.212.972	-2,75%	51,03	48,96	51,30	49,49
06-03-2023	3.411.579	3,67%	54,25	49,92	54,25	50,89
03-03-2023	1.330.528	0,57%	49,00	48,33	49,51	49,09
02-03-2023	624.710	0,54%	48,09	47,54	48,84	48,81
01-03-2023	611.188	0,68%	48,31	48,05	48,73	48,55
28-02-2023	1.864.266	3,76%	46,68	46,20	50,01	48,2186
27-02-2023	716.149	0,63%	46,63	46,18	46,96	46,47
24-02-2023	815.312	-3,83%	47,21	45,84	47,39	46,18
23-02-2023	516.784	0,31%	48,78	47,26	49,02	48,02
22-02-2023	503.203	0,31%	47,34	47,35	48,26	47,87
21-02-2023	578.162	-0,06%	47,34	47,36	48,00	47,72
20-02-2023	350.552	-0,46%	47,76	47,30	48,05	47,75
17-02-2023	350.552	-0,46%	47,76	47,30	48,05	47,75
16-02-2023	946.089	-1,90%	48,425	47,825	48,74	47,97
15-02-2023	396.580	-0,18%	48,71	48,21	49,30	48,90
14-02-2023	379.776	-0,95%	48,96	48,55	49,83	48,99
13-02-2023	401.708	1,90%	48,54	48,32	49,51	49,46
10-02-2023	585.041	-0,35%	48,41	48,21	48,87	48,541
09-02-2023	328.636	-1,30%	49,98	48,68	49,94	48,71
08-02-2023	596.763	-1,71%	49,90	48,855	50,59	49,35
07-02-2023	1.135.231	1,43%	49,15	48,48	50,33	50,21
06-02-2023	407.757	-1,63%	49,775	49,21	49,91	49,50
03-02-2023	881.966	-2,23%	50,86	49,75	51,06	50,32
02-02-2023	1.340.453	-1,08%	52,37	51,12	52,55	51,47
01-02-2023	909.130	0,02%	51,60	50,55	52,25	52,03
31-01-2023	607.372	2,58%	50,57	50,41	52,03	52,02
30-01-2023	674.529	-0,63%	50,75	50,64	51,545	50,71
27-01-2023	373.108	-0,08%	51,13	50,43	51,295	51,03
26-01-2023	679.453	2,16%	50,29	50,17	51,10	51,07
25-01-2023	550.970	-0,54%	49,69	49,28	50,23	49,99
24-01-2023	456.841	-1,95%	50,73	50,24	51,08	50,26
23-01-2023	639.613	1,93%	50,57	50,51	51,44	51,26
20-01-2023	516.674	0,06%	49,59	48,965	50,53	50,17
19-01-2023	534.192	-1,73%	50,54	49,965	50,93	50,14
18-01-2023	933.594	-0,18%	51,635	51,00	52,515	51,02
17-01-2023	564.983	0,04%	51,00	50,68	51,63	51,11
16-01-2023	454.947	-0,37%	50,435	50,19	51,28	50,73
13-01-2023	454.947	-0,37%	50,435	50,19	51,28	50,73
12-01-2023	288.598	-0,61%	51,48	50,80	51,85	50,92
11-01-2023	547.775	-1,25%	51,88	50,89	52,31	51,23
10-01-2023	427.366	-0,10%	51,59	51,34	52,35	51,88
09-01-2023	673.133	0,99%	51,95	51,66	53,145	51,93
06-01-2023	943.402	4,07%	50,11	49,53	51,48	51,42
05-01-2023	620.891	-0,02%	49,03	48,58	50,04	49,41
04-01-2023	724.537	-2,60%	51,45	49,32	51,73	49,42
03-01-2023	704.828	-0,47%	51,65	50,4453	52,1047	50,74
02-01-2023	462.883	0,49%	50,62	50,09	51,01	50,98