Ciena Corporation (CIEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
07/12/2022	1.011.905	-2,46%	43,925	42,82	44,24	43,24
06/12/2022	5.192.564	-1,53%	44,945	43,56	45,58	44,33
05/12/2022	3.719.830	0,54%	44,77	44,39	45,33	45,02
02/12/2022	2.968.988	0,18%	43,95	43,28	44,95	44,77
01/12/2022	3.397.490	-0,60%	43,03	44,325	45,42	44,69
30/11/2022	4.263.883	3,98%	43,03	43,15	45,00	44,96
29/11/2022	3.386.775	1,46%	42,80	42,61	43,44	43,24
28/11/2022	2.808.233	-3,21%	43,74	42,652	43,85	42,695
25/11/2022	996.924	0,14%	43,95	43,62	44,415	44,11
24/11/2022	3.325.255	0,73%	43,855	43,84	44,80	44,05
23/11/2022	3.325.255	0,73%	43,855	43,84	44,80	44,05
22/11/2022	3.410.564	-1,38%	44,39	43,39	44,55	43,73
21/11/2022	1.945.375	-1,03%	44,52	44,03	44,72	44,34
18/11/2022	2.821.274	2,45%	43,41	44,46	45,35	44,80
17/11/2022	2.420.621	-0,91%	43,41	43,07	44,045	43,73
16/11/2022	3.534.131	-3,48%	45,13	43,61	45,23	44,13
15/11/2022	1.955.155	2,36%	45,25	44,86	46,48	45,7425
14/11/2022	513.790	-0,71%	44,93	44,62	45,77	44,69
11/11/2022	1.049.939	2,09%	43,91	43,56	45,135	45,01
10/11/2022	1.308.676	7,12%	43,49	42,49	44,19	44,09
09/11/2022	1.418.520	-7,47%	43,49	41,045	43,76	41,10
08/11/2022	1.016.497	-2,89%	45,725	44,18	45,80	44,42
07/11/2022	641.653	-0,52%	46,175	45,221	46,125	45,7111
04/11/2022	1.058.509	0,42%	46,50	44,985	46,355	45,88
03/11/2022	691.122	-1,23%	47,72	45,43	46,32	45,69
02/11/2022	516.983	-3,55%	47,72	46,271	47,95	46,26
01/11/2022	471.794	0,13%	47,72	47,07	48,485	47,96
31/10/2022	706.619	-0,73%	47,72	47,1609	48,13	47,90
28/10/2022	602.701	2,50%	47,35	47,244	48,30	48,245
27/10/2022	908.228	2,24%	45,34	46,96	47,945	47,07
26/10/2022	553.387	1,81%	45,34	45,0092	46,99	46,04
25/10/2022	767.072	3,50%	43,79	43,67	45,60	45,22
24/10/2022	710.944	1,42%	43,10	42,68	43,70	43,69
21/10/2022	918.210	5,36%	41,085	40,63	43,23	43,08
20/10/2022	476.571	-0,38%	40,75	40,5517	42,2799	40,875
19/10/2022	704.386	-0,65%	40,72	40,45	41,585	41,03
18/10/2022	454.323	2,09%	41,305	40,725	41,74	41,265
17/10/2022	623.771	2,10%	40,69	40,12	40,8348	40,42
14/10/2022	415.563	-1,40%	40,69	39,33	40,78	39,59
13/10/2022	751.479	1,77%	38,65	38,335	40,40	40,15
12/10/2022	613.760	0,74%	38,79	38,695	39,63	39,45
11/10/2022	752.479	-1,63%	38,79	38,51	39,93	39,16
10/10/2022	464.932	-1,92%	40,09	39,45	40,61	39,81
07/10/2022	438.965	-3,20%	41,235	40,40	41,36	40,59
06/10/2022	396.733	-0,89%	42,14	41,87	42,635	41,945
05/10/2022	529.809	-1,15%	42,1661	41,80	42,675	42,32
04/10/2022	607.097	3,73%	42,18	42,15	43,015	42,81
03/10/2022	403.347	2,08%	40,43	40,43	41,60	41,27
30/09/2022	412.206	-1,00%	40,99	40,335	41,63	40,43
29/09/2022	385.661	-3,02%	41,64	40,45	41,79	40,85
28/09/2022	796.989	4,36%	40,76	40,75	42,525	42,12
27/09/2022	640.715	1,64%	40,26	39,44	40,565	40,36
26/09/2022	611.364	-2,19%	40,67	39,62	41,10	39,71
23/09/2022	1.056.680	-1,07%	40,43	39,865	40,669	40,60
22/09/2022	904.523	0,74%	40,67	40,49	41,30	41,04
21/09/2022	681.379	0,39%	40,68	40,56	41,80	40,74
20/09/2022	503.639	-1,58%	40,77	40,18	40,97	40,58
19/09/2022	503.097	-1,48%	41,49	41,065	41,90	41,23
16/09/2022	712.048	-0,83%	41,73	41,14	41,94	41,85
15/09/2022	917.121	-1,19%	42,37	41,915	42,815	42,20
14/09/2022	1.097.533	0,28%	43,33	42,27	43,095	42,71
13/09/2022	1.115.252	-4,51%	43,33	42,49	43,395	42,59
12/09/2022	809.433	0,61%	44,67	44,215	45,46	44,60
09/09/2022	862.188	1,05%	43,11	43,48	44,52	44,33
08/09/2022	796.258	-0,07%	43,11	42,99	44,25	43,51
07/09/2022	1.130.925	1,94%	42,87	42,29	43,80	43,54
06/09/2022	1.612.318	-3,42%	43,37	42,54	43,73	42,71
05/09/2022	1.824.624	-2,77%	45,21	44,07	46,1568	44,22
02/09/2022	1.824.624	-2,77%	45,21	44,07	46,1568	44,22
01/09/2022	3.016.098	-10,37%	47,285	44,8625	48,065	45,48
31/08/2022	1.206.515	-1,86%	52,155	49,66	52,36	50,74
30/08/2022	859.937	0,08%	52,30	51,48	52,74	51,70
29/08/2022	1.416.232	-3,66%	53,34	51,55	53,18	51,66
26/08/2022	256.676	-3,37%	55,44	53,62	55,57	53,62
25/08/2022	377.720	2,72%	54,34	54,23	55,75	55,49
24/08/2022	373.826	-0,31%	53,97	53,44	54,305	53,95
23/08/2022	356.100	-0,55%	54,02	53,83	55,07	54,12
22/08/2022	500.530	-2,46%	54,94	54,39	55,065	54,42
19/08/2022	883.873	-1,03%	55,83	55,01	55,88	55,79
18/08/2022	426.571	3,11%	54,75	54,58	56,38	56,37
17/08/2022	540.072	-1,73%	54,83	54,215	55,18	54,67
16/08/2022	420.910	0,89%	54,92	54,79	55,90	55,66
15/08/2022	416.124	0,86%	54,29	54,20	55,30	55,17
12/08/2022	535.463	3,42%	54,30	54,08	54,85	54,70
11/08/2022	419.927	-2,00%	53,75	52,705	54,39	52,89
10/08/2022	434.905	4,31%	52,63	52,64	54,13	53,97
09/08/2022	304.434	-1,54%	52,30	51,52	52,63	51,74
08/08/2022	420.998	-0,64%	53,10	52,45	53,74	52,55
05/08/2022	322.630	0,76%	52,15	51,79	52,91	52,89
04/08/2022	441.682	0,56%	52,57	52,115	52,605	52,49
03/08/2022	409.575	1,18%	51,80	51,61	52,79	52,20
02/08/2022	238.653	-0,29%	51,585	51,14	51,90	51,59
01/08/2022	453.303	0,27%	51,00	50,68	52,215	51,74
29/07/2022	304.776	0,74%	49,82	50,42	51,775	51,60
28/07/2022	681.394	3,16%	49,82	49,86	51,55	51,22
27/07/2022	546.451	2,73%	48,805	48,535	49,82	49,65
26/07/2022	541.794	-0,12%	48,71	48,27	48,91	48,36
25/07/2022	508.001	-0,04%	48,33	47,59	48,60	48,42
22/07/2022	433.163	-2,91%	49,54	47,99	49,56	48,41
21/07/2022	299.346	0,75%	49,50	49,12	49,88	49,86