(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 | | 2016-09-13 | 00:00:00 | 21,66 | 21,97 | 21,17 | 21,29 | 2.887.855 | | 2016-09-14 | 00:00:00 | 21,30 | 21,48 | 20,95 | 21,08 | 2.318.330 | | 2016-09-15 | 00:00:00 | 21,10 | 21,26 | 20,97 | 21,16 | 2.777.953 | | 2016-09-16 | 00:00:00 | 21,17 | 21,28 | 20,82 | 21,24 | 3.780.897 | | 2016-09-19 | 00:00:00 | 21,44 | 22,05 | 21,37 | 21,77 | 2.774.270 | | 2016-09-20 | 00:00:00 | 21,72 | 21,87 | 21,45 | 21,46 | 1.504.990 | | 2016-09-21 | 00:00:00 | 21,37 | 21,90 | 21,37 | 21,83 | 2.297.300 | | 2016-09-22 | 00:00:00 | 22,05 | 22,35 | 21,98 | 22,26 | 2.254.100 | | 2016-09-23 | 00:00:00 | 22,15 | 22,39 | 22,10 | 22,16 | 2.048.664 | | 2016-09-26 | 00:00:00 | 21,96 | 22,20 | 21,82 | 22,03 | 1.529.394 | | 2016-09-27 | 00:00:00 | 21,98 | 22,66 | 21,87 | 22,65 | 2.288.314 | | 2016-09-28 | 00:00:00 | 22,65 | 22,86 | 22,36 | 22,41 | 2.318.764 | | 2016-09-29 | 00:00:00 | 22,37 | 22,40 | 21,94 | 21,95 | 1.703.200 | | 2016-09-30 | 00:00:00 | 21,96 | 22,15 | 21,51 | 21,80 | 2.876.500 | | 2016-10-03 | 00:00:00 | 21,71 | 21,81 | 21,22 | 21,30 | 2.426.890 | | 2016-10-04 | 00:00:00 | 21,37 | 21,57 | 21,03 | 21,19 | 2.573.700 | | 2016-10-05 | 00:00:00 | 21,38 | 22,41 | 21,29 | 21,95 | 2.804.100 | | 2016-10-06 | 00:00:00 | 22,03 | 23,09 | 21,94 | 22,67 | 3.463.864 | | 2016-10-07 | 00:00:00 | 22,64 | 22,79 | 22,17 | 22,33 | 2.375.351 | | 2016-10-10 | 00:00:00 | 22,50 | 22,64 | 22,30 | 22,32 | 1.753.000 | | 2016-10-11 | 00:00:00 | 22,28 | 22,28 | 21,38 | 21,42 | 2.970.912 | | 2016-10-12 | 00:00:00 | 21,04 | 21,18 | 20,45 | 20,96 | 5.481.376 | | 2016-10-13 | 00:00:00 | 20,67 | 20,86 | 20,33 | 20,84 | 2.329.400 | | 2016-10-14 | 00:00:00 | 20,95 | 21,33 | 20,62 | 20,80 | 3.341.100 | | 2016-10-17 | 00:00:00 | 20,72 | 20,87 | 20,21 | 20,21 | 2.190.186 | | 2016-10-18 | 00:00:00 | 20,53 | 20,57 | 20,16 | 20,34 | 1.578.800 | | 2016-10-19 | 00:00:00 | 20,30 | 20,73 | 20,22 | 20,65 | 1.166.000 | | 2016-10-20 | 00:00:00 | 20,44 | 20,45 | 19,88 | 20,12 | 4.654.800 | | 2016-10-21 | 00:00:00 | 20,00 | 20,03 | 19,69 | 19,93 | 3.172.900 | | 2016-10-24 | 00:00:00 | 20,15 | 20,23 | 19,95 | 20,05 | 1.496.595 | | 2016-10-25 | 00:00:00 | 20,04 | 20,07 | 19,66 | 19,89 | 1.519.200 | | 2016-10-26 | 00:00:00 | 20,21 | 20,67 | 20,01 | 20,39 | 2.232.800 | | 2016-10-27 | 00:00:00 | 20,46 | 20,46 | 19,48 | 19,55 | 3.616.500 | | 2016-10-28 | 00:00:00 | 19,52 | 20,00 | 19,40 | 19,51 | 2.360.800 | | 2016-10-31 | 00:00:00 | 19,54 | 19,67 | 19,30 | 19,38 | 2.608.788 | | 2016-11-01 | 00:00:00 | 19,46 | 19,47 | 18,94 | 19,21 | 2.711.135 | | 2016-11-02 | 00:00:00 | 19,44 | 19,92 | 19,16 | 19,34 | 2.969.164 | | 2016-11-03 | 00:00:00 | 19,37 | 19,50 | 19,12 | 19,27 | 1.699.505 | | 2016-11-04 | 00:00:00 | 19,20 | 19,55 | 19,04 | 19,25 | 1.711.393 | | 2016-11-07 | 00:00:00 | 19,67 | 20,53 | 19,66 | 20,34 | 3.272.300 | | 2016-11-08 | 00:00:00 | 20,25 | 20,88 | 20,10 | 20,51 | 1.944.789 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
