(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 | | 2016-11-08 | 00:00:00 | 20,25 | 20,88 | 20,10 | 20,51 | 1.944.789 | | 2016-11-09 | 00:00:00 | 19,92 | 20,98 | 19,80 | 20,90 | 2.395.431 | | 2016-11-10 | 00:00:00 | 21,09 | 21,60 | 20,65 | 21,18 | 2.483.706 | | 2016-11-11 | 00:00:00 | 21,05 | 21,78 | 20,90 | 21,74 | 2.779.781 | | 2016-11-14 | 00:00:00 | 22,27 | 22,75 | 22,06 | 22,50 | 3.542.598 | | 2016-11-15 | 00:00:00 | 22,42 | 22,82 | 22,23 | 22,64 | 2.101.759 | | 2016-11-16 | 00:00:00 | 22,33 | 22,81 | 22,33 | 22,53 | 2.147.900 | | 2016-11-17 | 00:00:00 | 22,18 | 22,28 | 21,77 | 21,96 | 2.501.600 | | 2016-11-18 | 00:00:00 | 22,16 | 22,19 | 21,81 | 21,93 | 1.638.699 | | 2016-11-21 | 00:00:00 | 22,01 | 22,25 | 21,84 | 21,95 | 1.197.600 | | 2016-11-22 | 00:00:00 | 21,94 | 21,99 | 21,64 | 21,95 | 1.714.700 | | 2016-11-23 | 00:00:00 | 21,92 | 22,31 | 21,84 | 22,28 | 1.477.600 | | 2016-11-25 | 00:00:00 | 22,46 | 22,50 | 22,24 | 22,45 | 557.334 | | 2016-11-28 | 00:00:00 | 22,22 | 22,28 | 21,41 | 21,43 | 2.704.711 | | 2016-11-29 | 00:00:00 | 21,51 | 21,96 | 21,45 | 21,66 | 2.773.833 | | 2016-11-30 | 00:00:00 | 21,87 | 21,91 | 21,44 | 21,45 | 2.376.461 | | 2016-12-01 | 00:00:00 | 21,36 | 21,66 | 20,67 | 20,75 | 1.960.500 | | 2016-12-02 | 00:00:00 | 20,67 | 20,71 | 20,25 | 20,45 | 3.777.409 | | 2016-12-05 | 00:00:00 | 20,80 | 21,34 | 20,65 | 21,16 | 2.586.986 | | 2016-12-06 | 00:00:00 | 21,25 | 21,28 | 20,92 | 21,00 | 4.847.200 | | 2016-12-07 | 00:00:00 | 21,05 | 21,65 | 20,94 | 21,60 | 3.090.754 | | 2016-12-08 | 00:00:00 | 23,13 | 24,99 | 22,78 | 24,87 | 15.174.111 | | 2016-12-09 | 00:00:00 | 24,98 | 25,18 | 24,36 | 24,67 | 5.669.232 | | 2016-12-12 | 00:00:00 | 24,64 | 24,75 | 23,73 | 23,99 | 4.108.209 | | 2016-12-13 | 00:00:00 | 24,03 | 24,36 | 23,71 | 23,90 | 3.996.550 | | 2016-12-14 | 00:00:00 | 23,91 | 24,20 | 23,60 | 23,69 | 2.482.482 | | 2016-12-15 | 00:00:00 | 23,71 | 24,31 | 23,71 | 23,78 | 3.713.289 | | 2016-12-16 | 00:00:00 | 23,81 | 23,93 | 23,22 | 23,27 | 4.538.469 | | 2016-12-19 | 00:00:00 | 23,81 | 24,31 | 23,75 | 24,05 | 3.871.700 | | 2016-12-20 | 00:00:00 | 24,41 | 24,97 | 24,33 | 24,84 | 4.593.200 | | 2016-12-21 | 00:00:00 | 24,60 | 24,88 | 24,47 | 24,81 | 2.889.800 | | 2016-12-22 | 00:00:00 | 24,68 | 25,00 | 24,41 | 24,53 | 2.315.405 | | 2016-12-23 | 00:00:00 | 24,47 | 24,66 | 24,35 | 24,63 | 1.110.723 | | 2016-12-27 | 00:00:00 | 24,79 | 25,19 | 24,74 | 24,91 | 1.736.823 | | 2016-12-28 | 00:00:00 | 24,96 | 24,96 | 24,18 | 24,24 | 2.061.570 | | 2016-12-29 | 00:00:00 | 24,17 | 24,59 | 24,17 | 24,48 | 1.526.937 | | 2016-12-30 | 00:00:00 | 24,53 | 24,66 | 24,28 | 24,41 | 1.747.973 | | 2017-01-03 | 00:00:00 | 24,47 | 24,98 | 24,24 | 24,43 | 2.384.158 | | 2017-01-04 | 00:00:00 | 24,38 | 24,90 | 24,34 | 24,74 | 2.021.910 | | 2017-01-05 | 00:00:00 | 24,82 | 25,08 | 24,13 | 24,30 | 2.324.950 | | 2017-01-06 | 00:00:00 | 24,33 | 24,37 | 23,87 | 24,20 | 3.222.300 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
