(Login BolsaPT & Canal Forex) |
|
 Ciena Corporation - [Ticker: CIEN] |     | | Última Trade | 32,460 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.27 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 20,990 x 1.200 - 21,000 x 2.500 | EPS | 0,00 | | Abertura | 32,640 | PER | 0,00% | | Máximo | 32,820 | Pagamento Dividendo | | | Mínimo | 32,335 | Data Ex-Dividendo | | | Fecho Anterior | 32,730 | Yield | | | Volume | 1.512.289 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para CIEN de 2000-01-01 a 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-05-19 | 00:00:00 | 16,32 | 16,41 | 15,70 | 15,89 | 2.898.371 | | 2016-05-20 | 00:00:00 | 16,00 | 16,24 | 15,95 | 16,10 | 1.825.418 | | 2016-05-23 | 00:00:00 | 16,10 | 16,45 | 16,03 | 16,29 | 2.776.300 | | 2016-05-24 | 00:00:00 | 16,45 | 16,86 | 16,40 | 16,82 | 3.300.043 | | 2016-05-25 | 00:00:00 | 16,75 | 16,94 | 16,66 | 16,84 | 1.816.655 | | 2016-05-26 | 00:00:00 | 16,84 | 16,98 | 16,77 | 16,86 | 1.975.123 | | 2016-05-27 | 00:00:00 | 16,91 | 17,21 | 16,78 | 17,20 | 2.748.330 | | 2016-05-31 | 00:00:00 | 17,29 | 17,55 | 17,20 | 17,46 | 2.743.432 | | 2016-06-01 | 00:00:00 | 17,36 | 17,82 | 17,32 | 17,76 | 4.352.700 | | 2016-06-02 | 00:00:00 | 19,57 | 20,45 | 19,33 | 20,03 | 15.372.400 | | 2016-06-03 | 00:00:00 | 19,98 | 21,18 | 19,98 | 21,03 | 8.479.200 | | 2016-06-06 | 00:00:00 | 21,03 | 21,38 | 20,98 | 21,27 | 4.167.768 | | 2016-06-07 | 00:00:00 | 21,29 | 21,75 | 21,27 | 21,75 | 3.587.000 | | 2016-06-08 | 00:00:00 | 21,75 | 21,87 | 21,64 | 21,68 | 4.172.100 | | 2016-06-09 | 00:00:00 | 21,57 | 21,69 | 21,41 | 21,61 | 2.896.100 | | 2016-06-10 | 00:00:00 | 21,33 | 21,60 | 20,98 | 21,12 | 3.384.800 | | 2016-06-13 | 00:00:00 | 21,07 | 21,39 | 20,82 | 20,86 | 2.691.100 | | 2016-06-14 | 00:00:00 | 20,85 | 21,11 | 20,75 | 20,91 | 2.246.383 | | 2016-06-15 | 00:00:00 | 20,95 | 21,21 | 20,84 | 20,86 | 2.964.861 | | 2016-06-16 | 00:00:00 | 20,73 | 20,99 | 20,52 | 20,99 | 2.732.600 | | 2016-06-17 | 00:00:00 | 20,94 | 20,99 | 20,58 | 20,65 | 3.129.700 | | 2016-06-20 | 00:00:00 | 20,93 | 21,01 | 20,62 | 20,64 | 1.600.000 | | 2016-06-21 | 00:00:00 | 20,40 | 20,46 | 20,13 | 20,30 | 2.484.300 | | 2016-06-22 | 00:00:00 | 20,33 | 20,50 | 20,07 | 20,11 | 2.205.600 | | 2016-06-23 | 00:00:00 | 20,24 | 20,59 | 20,19 | 20,59 | 2.427.300 | | 2016-06-24 | 00:00:00 | 19,50 | 19,79 | 19,08 | 19,11 | 5.946.000 | | 2016-06-27 | 00:00:00 | 19,04 | 19,04 | 17,86 | 17,95 | 4.341.000 | | 2016-06-28 | 00:00:00 | 18,24 | 18,41 | 17,70 | 18,34 | 4.954.600 | | 2016-06-29 | 00:00:00 | 18,52 | 18,72 | 18,04 | 18,64 | 4.564.000 | | 2016-06-30 | 00:00:00 | 18,66 | 18,84 | 18,48 | 18,75 | 2.936.318 | | 2016-07-01 | 00:00:00 | 18,75 | 19,05 | 18,28 | 18,47 | 2.104.354 | | 2016-07-05 | 00:00:00 | 18,26 | 18,36 | 17,90 | 18,00 | 2.465.131 | | 2016-07-06 | 00:00:00 | 17,89 | 18,15 | 17,59 | 18,09 | 3.289.300 | | 2016-07-07 | 00:00:00 | 18,23 | 18,50 | 18,15 | 18,37 | 2.326.800 | | 2016-07-08 | 00:00:00 | 18,56 | 19,16 | 18,56 | 19,09 | 3.404.527 | | 2016-07-11 | 00:00:00 | 19,19 | 19,42 | 19,02 | 19,39 | 2.519.300 | | 2016-07-12 | 00:00:00 | 19,56 | 20,01 | 19,46 | 19,95 | 3.638.418 | | 2016-07-13 | 00:00:00 | 20,17 | 20,22 | 19,58 | 19,68 | 3.727.785 | | 2016-07-14 | 00:00:00 | 19,92 | 19,98 | 19,48 | 19,48 | 2.083.300 | | 2016-07-15 | 00:00:00 | 19,57 | 20,20 | 19,35 | 20,00 | 5.454.857 | | 2016-07-18 | 00:00:00 | 20,05 | 20,25 | 19,98 | 20,17 | 2.270.271 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
