(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-01-06 | 00:00:00 | 24,33 | 24,37 | 23,87 | 24,20 | 3.222.300 | | 2017-01-09 | 00:00:00 | 24,12 | 24,42 | 24,01 | 24,23 | 1.921.100 | | 2017-01-10 | 00:00:00 | 24,23 | 24,40 | 23,98 | 24,10 | 2.232.208 | | 2017-01-11 | 00:00:00 | 24,07 | 24,55 | 23,90 | 24,39 | 2.748.004 | | 2017-01-12 | 00:00:00 | 24,57 | 24,57 | 23,76 | 24,12 | 1.689.715 | | 2017-01-13 | 00:00:00 | 24,47 | 24,85 | 24,46 | 24,53 | 2.412.994 | | 2017-01-17 | 00:00:00 | 24,25 | 24,41 | 23,53 | 23,72 | 2.409.932 | | 2017-01-18 | 00:00:00 | 24,01 | 24,19 | 23,81 | 23,95 | 1.668.600 | | 2017-01-19 | 00:00:00 | 24,41 | 24,59 | 24,01 | 24,06 | 2.181.400 | | 2017-01-20 | 00:00:00 | 24,10 | 24,31 | 23,81 | 24,04 | 1.238.000 | | 2017-01-23 | 00:00:00 | 23,92 | 24,11 | 23,62 | 23,94 | 1.544.639 | | 2017-01-24 | 00:00:00 | 23,92 | 24,79 | 23,89 | 24,65 | 2.349.169 | | 2017-01-25 | 00:00:00 | 24,89 | 25,32 | 24,85 | 25,18 | 3.883.877 | | 2017-01-26 | 00:00:00 | 25,23 | 25,32 | 24,57 | 24,90 | 3.601.300 | | 2017-01-27 | 00:00:00 | 24,66 | 25,01 | 24,51 | 24,61 | 1.463.900 | | 2017-01-30 | 00:00:00 | 24,37 | 24,40 | 23,97 | 24,33 | 1.573.800 | | 2017-01-31 | 00:00:00 | 24,07 | 24,38 | 23,93 | 24,34 | 2.104.092 | | 2017-02-01 | 00:00:00 | 24,57 | 24,63 | 24,00 | 24,08 | 1.646.341 | | 2017-02-02 | 00:00:00 | 24,08 | 24,57 | 23,75 | 24,46 | 2.239.400 | | 2017-02-03 | 00:00:00 | 24,64 | 24,73 | 24,42 | 24,57 | 1.293.800 | | 2017-02-06 | 00:00:00 | 24,39 | 24,40 | 24,08 | 24,12 | 1.252.756 | | 2017-02-07 | 00:00:00 | 24,21 | 24,38 | 23,95 | 24,06 | 1.583.930 | | 2017-02-08 | 00:00:00 | 24,03 | 24,22 | 23,66 | 24,22 | 1.863.950 | | 2017-02-09 | 00:00:00 | 24,22 | 24,78 | 24,16 | 24,38 | 2.659.400 | | 2017-02-10 | 00:00:00 | 24,83 | 25,06 | 24,62 | 24,98 | 2.335.100 | | 2017-02-13 | 00:00:00 | 25,25 | 25,72 | 25,10 | 25,54 | 3.529.895 | | 2017-02-14 | 00:00:00 | 25,47 | 25,79 | 25,33 | 25,63 | 1.191.500 | | 2017-02-15 | 00:00:00 | 25,48 | 25,63 | 25,11 | 25,37 | 2.033.800 | | 2017-02-16 | 00:00:00 | 25,69 | 25,80 | 25,35 | 25,45 | 3.014.020 | | 2017-02-17 | 00:00:00 | 25,42 | 25,75 | 25,15 | 25,60 | 1.820.804 | | 2017-02-21 | 00:00:00 | 25,81 | 26,04 | 25,65 | 25,90 | 2.456.000 | | 2017-02-22 | 00:00:00 | 25,84 | 26,00 | 25,62 | 25,81 | 1.860.600 | | 2017-02-23 | 00:00:00 | 25,89 | 25,93 | 25,16 | 25,69 | 2.295.600 | | 2017-02-24 | 00:00:00 | 25,22 | 25,77 | 25,17 | 25,75 | 1.225.030 | | 2017-02-27 | 00:00:00 | 25,89 | 26,49 | 25,64 | 26,29 | 4.444.900 | | 2017-02-28 | 00:00:00 | 26,36 | 26,63 | 26,18 | 26,34 | 3.887.000 | | 2017-03-01 | 00:00:00 | 26,78 | 26,84 | 26,14 | 26,41 | 2.333.698 | | 2017-03-02 | 00:00:00 | 26,29 | 26,59 | 26,11 | 26,39 | 2.850.704 | | 2017-03-03 | 00:00:00 | 25,89 | 26,24 | 25,64 | 26,10 | 3.588.800 | | 2017-03-06 | 00:00:00 | 25,96 | 26,12 | 25,61 | 25,80 | 2.482.592 | | 2017-03-07 | 00:00:00 | 25,87 | 26,26 | 25,64 | 26,17 | 4.386.500 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
