Ciena Corporation (CIEN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
344.371 |
0,80%
|
69,50
|
69,50
|
70,50
|
69,72
|
| 28/11/2024 |
521.510 |
-2,98%
|
70,67
|
68,38
|
71,06
|
69,17
|
| 27/11/2024 |
455.543 |
-2,39%
|
70,19
|
68,38
|
71,18
|
69,17
|
| 26/11/2024 |
525.059 |
0,97%
|
70,70
|
69,52
|
71,635
|
70,86
|
| 25/11/2024 |
762.709 |
0,07%
|
70,42
|
69,98
|
71,635
|
70,18
|
| 22/11/2024 |
615.865 |
2,88%
|
67,20
|
66,96
|
70,30
|
70,13
|
| 21/11/2024 |
519.472 |
2,54%
|
66,935
|
65,98
|
68,8799
|
68,17
|
| 20/11/2024 |
445.712 |
-0,92%
|
65,80
|
65,62
|
68,09
|
66,48
|
| 19/11/2024 |
502.556 |
0,78%
|
67,62
|
65,62
|
67,69
|
67,10
|
| 18/11/2024 |
608.275 |
-0,95%
|
67,59
|
65,71
|
67,69
|
66,58
|
| 15/11/2024 |
850.869 |
-3,63%
|
71,07
|
66,97
|
71,27
|
67,22
|
| 14/11/2024 |
759.689 |
-2,31%
|
71,32
|
69,32
|
72,78
|
69,75
|
| 13/11/2024 |
961.195 |
0,66%
|
71,825
|
69,94
|
72,78
|
71,40
|
| 12/11/2024 |
1.001.896 |
-1,55%
|
72,255
|
69,94
|
73,47
|
70,93
|
| 11/11/2024 |
776.002 |
0,20%
|
72,21
|
71,39
|
73,47
|
72,05
|
| 08/11/2024 |
1.435.082 |
2,26%
|
68,56
|
68,405
|
72,36
|
71,91
|
| 07/11/2024 |
1.307.985 |
2,66%
|
69,15
|
67,095
|
71,05
|
70,32
|
| 06/11/2024 |
939.975 |
4,01%
|
68,50
|
63,00
|
68,86
|
68,50
|
| 05/11/2024 |
753.048 |
%
|
63,61
|
63,00
|
65,96
|
65,86
|
| 04/11/2024 |
501.622 |
%
|
63,61
|
63,17
|
64,46
|
63,24
|
| 01/11/2024 |
692.958 |
%
|
64,24
|
63,66
|
65,38
|
63,97
|
| 31/10/2024 |
610.673 |
%
|
64,31
|
63,47
|
64,91
|
63,51
|
| 30/10/2024 |
863.564 |
%
|
65,21
|
63,60
|
66,24
|
65,45
|
| 29/10/2024 |
846.030 |
%
|
64,09
|
63,33
|
66,24
|
65,32
|
| 28/10/2024 |
923.793 |
%
|
66,10
|
63,3701
|
64,83
|
64,09
|
| 25/10/2024 |
1.017.262 |
%
|
66,10
|
64,0301
|
66,16
|
64,12
|
| 24/10/2024 |
566.821 |
%
|
66,465
|
65,49
|
67,17
|
66,06
|
| 23/10/2024 |
805.565 |
%
|
65,92
|
65,75
|
66,62
|
66,15
|
| 22/10/2024 |
789.197 |
%
|
65,89
|
65,75
|
66,62
|
66,15
|
| 21/10/2024 |
960.706 |
%
|
66,66
|
65,55
|
66,75
|
66,56
|
| 18/10/2024 |
783.785 |
%
|
66,66
|
65,28
|
66,905
|
65,33
|
| 17/10/2024 |
823.725 |
%
|
66,97
|
66,14
|
67,3301
|
66,51
|
| 16/10/2024 |
969.404 |
%
|
67,45
|
65,77
|
67,875
|
65,06
|
| 15/10/2024 |
955.966 |
%
|
68,92
|
65,77
|
67,875
|
65,87
|
| 14/10/2024 |
756.579 |
%
|
68,92
|
67,35
|
68,92
|
67,73
|
| 11/10/2024 |
2.016.229 |
%
|
66,94
|
68,33
|
69,91
|
68,47
|
| 10/10/2024 |
1.367.063 |
%
|
66,94
|
66,89
|
68,515
|
68,50
|
| 09/10/2024 |
1.770.285 |
%
|
64,95
|
64,84
|
68,30
|
67,48
|
| 08/10/2024 |
861.858 |
%
|
64,39
|
63,83
|
65,57
|
65,25
|
| 07/10/2024 |
1.497.147 |
%
|
64,49
|
63,29
|
65,62
|
63,59
|
| 04/10/2024 |
1.229.376 |
%
|
65,41
|
65,805
|
66,75
|
66,69
|
| 03/10/2024 |
2.278.516 |
%
|
65,41
|
64,91
|
66,35
|
65,25
|
| 02/10/2024 |
3.052.798 |
%
|
62,40
|
62,20
|
66,2979
|
66,02
|
| 01/10/2024 |
555.173 |
%
|
61,40
|
60,735
|
61,93
|
61,59
|
| 30/09/2024 |
541.546 |
%
|
61,32
|
60,735
|
61,93
|
61,59
|
| 27/09/2024 |
1.020.277 |
%
|
61,93
|
61,39
|
62,665
|
61,81
|
| 26/09/2024 |
1.157.128 |
%
|
61,93
|
61,855
|
63,06
|
62,46
|
| 25/09/2024 |
1.104.092 |
%
|
60,86
|
60,3413
|
61,69
|
60,53
|
| 24/09/2024 |
1.103.308 |
%
|
61,61
|
60,3413
|
61,69
|
60,53
|
| 23/09/2024 |
1.896.763 |
%
|
60,25
|
60,00
|
62,08
|
61,68
|
| 20/09/2024 |
701.014 |
%
|
57,73
|
57,40
|
58,185
|
57,97
|
| 19/09/2024 |
696.938 |
%
|
56,61
|
57,43
|
58,185
|
57,98
|
| 18/09/2024 |
797.932 |
%
|
56,61
|
55,93
|
57,20
|
56,03
|
| 17/09/2024 |
792.701 |
%
|
56,80
|
55,93
|
57,20
|
56,44
|
| 16/09/2024 |
1.024.278 |
%
|
56,16
|
55,75
|
56,65
|
56,30
|
| 13/09/2024 |
739.662 |
%
|
54,90
|
54,90
|
56,1975
|
56,17
|
| 12/09/2024 |
652.331 |
%
|
52,62
|
53,162
|
54,69
|
54,53
|
| 11/09/2024 |
1.120.495 |
%
|
52,62
|
51,505
|
53,52
|
52,85
|
| 10/09/2024 |
701.367 |
%
|
51,505
|
51,25
|
52,1699
|
51,47
|
| 09/09/2024 |
700.598 |
%
|
51,43
|
51,25
|
52,1699
|
51,47
|
| 06/09/2024 |
1.209.952 |
%
|
52,80
|
50,675
|
53,205
|
51,16
|
| 05/09/2024 |
1.586.591 |
%
|
54,07
|
52,08
|
55,32
|
52,425
|
| 04/09/2024 |
2.529.133 |
%
|
58,12
|
54,62
|
59,24
|
54,93
|
| 03/09/2024 |
3.011.524 |
%
|
57,665
|
55,21
|
58,14
|
55,315
|
| 30/08/2024 |
1.285.044 |
%
|
57,335
|
56,003
|
58,05
|
57,65
|
| 29/08/2024 |
707.098 |
%
|
57,335
|
56,135
|
57,51
|
56,85
|
| 28/08/2024 |
704.964 |
%
|
57,20
|
56,135
|
57,51
|
57,00
|
| 27/08/2024 |
568.961 |
%
|
57,29
|
56,12
|
57,15
|
57,02
|
| 26/08/2024 |
907.301 |
%
|
57,29
|
56,60
|
57,48
|
56,79
|
| 23/08/2024 |
632.790 |
%
|
55,02
|
54,62
|
56,72
|
56,54
|
| 22/08/2024 |
461.122 |
%
|
54,97
|
54,40
|
55,46
|
54,80
|
| 21/08/2024 |
459.336 |
%
|
54,68
|
54,40
|
55,46
|
54,80
|
| 20/08/2024 |
489.354 |
%
|
54,03
|
53,72
|
54,605
|
54,60
|
| 19/08/2024 |
312.168 |
%
|
54,31
|
53,40
|
53,96
|
53,94
|
| 16/08/2024 |
514.805 |
%
|
54,31
|
53,395
|
54,465
|
53,80
|
| 15/08/2024 |
1.899.150 |
%
|
49,89
|
49,26
|
54,74
|
54,31
|
| 14/08/2024 |
361.490 |
%
|
49,89
|
49,26
|
50,10
|
50,03
|
| 13/08/2024 |
513.276 |
%
|
48,785
|
48,36
|
49,13
|
48,20
|
| 12/08/2024 |
510.201 |
%
|
49,05
|
48,36
|
49,13
|
48,50
|
| 09/08/2024 |
428.410 |
%
|
48,475
|
47,29
|
48,82
|
48,58
|
| 08/08/2024 |
421.878 |
%
|
47,03
|
47,29
|
48,82
|
48,58
|
| 07/08/2024 |
684.595 |
%
|
45,71
|
46,51
|
48,43
|
46,54
|
| 06/08/2024 |
688.918 |
%
|
45,71
|
45,64
|
47,70
|
46,71
|
| 05/08/2024 |
630.703 |
%
|
52,90
|
44,89
|
46,91
|
45,50
|
| 02/08/2024 |
963.746 |
%
|
52,90
|
47,96
|
50,19
|
48,12
|
| 01/08/2024 |
606.360 |
%
|
52,90
|
50,33
|
53,57
|
51,29
|
| 31/07/2024 |
1.192.009 |
%
|
52,46
|
52,22
|
53,55
|
52,74
|
| 30/07/2024 |
742.923 |
%
|
50,60
|
50,395
|
51,69
|
51,48
|
| 29/07/2024 |
337.119 |
%
|
50,13
|
49,74
|
50,85
|
50,13
|
| 26/07/2024 |
339.069 |
%
|
50,51
|
49,76
|
50,70
|
50,16
|
| 25/07/2024 |
413.022 |
%
|
49,99
|
49,39
|
50,635
|
49,83
|
| 24/07/2024 |
548.373 |
%
|
50,84
|
49,63
|
51,21
|
49,63
|
| 23/07/2024 |
449.589 |
%
|
50,03
|
49,20
|
50,66
|
50,47
|
| 22/07/2024 |
406.811 |
%
|
49,52
|
49,20
|
50,66
|
50,47
|
| 19/07/2024 |
276.395 |
%
|
49,50
|
49,075
|
49,715
|
49,39
|
| 18/07/2024 |
510.471 |
%
|
50,28
|
49,53
|
50,825
|
49,65
|
| 17/07/2024 |
407.449 |
%
|
51,075
|
50,36
|
51,375
|
50,42
|
| 16/07/2024 |
328.576 |
%
|
49,35
|
48,02
|
49,17
|
48,92
|
| 15/07/2024 |
254.715 |
%
|
48,32
|
48,02
|
49,17
|
48,92
|
| 12/07/2024 |
262.526 |
%
|
48,165
|
47,48
|
48,32
|
47,92
|
