(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 34,36 | 35,39 | 33,90 | 34,88 | 1.504.400 | | 2001-08-06 | 00:00:00 | 34,40 | 35,47 | 33,74 | 33,92 | 1.255.600 | | 2001-08-07 | 00:00:00 | 33,87 | 34,95 | 33,40 | 34,40 | 1.485.100 | | 2001-08-08 | 00:00:00 | 33,67 | 33,85 | 30,85 | 30,88 | 1.876.000 | | 2001-08-09 | 00:00:00 | 31,42 | 31,68 | 30,00 | 30,88 | 2.011.900 | | 2001-08-10 | 00:00:00 | 30,69 | 31,24 | 29,10 | 30,02 | 1.485.600 | | 2001-08-13 | 00:00:00 | 29,44 | 31,10 | 28,70 | 30,99 | 1.787.600 | | 2001-08-14 | 00:00:00 | 31,29 | 31,35 | 29,27 | 29,40 | 1.934.100 | | 2001-08-15 | 00:00:00 | 29,58 | 29,90 | 27,85 | 28,12 | 1.770.500 | | 2001-08-16 | 00:00:00 | 21,44 | 21,58 | 18,60 | 19,62 | 13.563.200 | | 2001-08-17 | 00:00:00 | 19,05 | 19,77 | 18,70 | 18,78 | 3.093.100 | | 2001-08-20 | 00:00:00 | 18,12 | 18,21 | 17,00 | 18,09 | 2.838.900 | | 2001-08-21 | 00:00:00 | 18,14 | 18,22 | 17,00 | 17,05 | 2.332.100 | | 2001-08-22 | 00:00:00 | 17,25 | 17,60 | 16,93 | 17,44 | 1.651.700 | | 2001-08-23 | 00:00:00 | 18,75 | 18,76 | 17,70 | 17,80 | 4.420.400 | | 2001-08-24 | 00:00:00 | 18,24 | 18,42 | 17,90 | 18,40 | 1.847.400 | | 2001-08-27 | 00:00:00 | 18,25 | 18,48 | 18,00 | 18,45 | 1.298.700 | | 2001-08-28 | 00:00:00 | 18,47 | 18,70 | 18,05 | 18,27 | 1.206.700 | | 2001-08-29 | 00:00:00 | 19,00 | 19,23 | 17,75 | 18,54 | 11.873.100 | | 2001-08-30 | 00:00:00 | 18,15 | 18,50 | 17,25 | 17,54 | 3.076.200 | | 2001-08-31 | 00:00:00 | 17,22 | 17,75 | 16,90 | 17,12 | 1.448.600 | | 2001-09-04 | 00:00:00 | 16,82 | 16,99 | 14,99 | 15,05 | 2.352.900 | | 2001-09-05 | 00:00:00 | 14,99 | 15,05 | 13,39 | 14,01 | 3.283.500 | | 2001-09-06 | 00:00:00 | 13,70 | 14,83 | 13,55 | 14,45 | 2.315.200 | | 2001-09-07 | 00:00:00 | 14,23 | 14,78 | 13,85 | 14,15 | 2.078.200 | | 2001-09-10 | 00:00:00 | 13,70 | 13,86 | 13,05 | 13,41 | 1.777.800 | | 2001-09-17 | 00:00:00 | 12,57 | 13,66 | 12,38 | 12,98 | 1.847.300 | | 2001-09-18 | 00:00:00 | 13,19 | 13,23 | 10,99 | 11,49 | 2.693.100 | | 2001-09-19 | 00:00:00 | 11,77 | 11,89 | 10,56 | 11,68 | 2.389.100 | | 2001-09-20 | 00:00:00 | 11,00 | 12,25 | 10,94 | 12,05 | 2.419.100 | | 2001-09-21 | 00:00:00 | 11,22 | 11,79 | 10,40 | 10,54 | 2.917.600 | | 2001-09-24 | 00:00:00 | 11,03 | 11,62 | 10,68 | 11,38 | 1.678.100 | | 2001-09-25 | 00:00:00 | 11,73 | 11,95 | 10,77 | 10,96 | 1.594.000 | | 2001-09-26 | 00:00:00 | 11,18 | 11,90 | 10,20 | 10,30 | 1.498.000 | | 2001-09-27 | 00:00:00 | 10,00 | 10,31 | 9,41 | 9,91 | 1.660.800 | | 2001-09-28 | 00:00:00 | 10,15 | 10,46 | 9,52 | 10,29 | 1.663.000 | | 2001-10-01 | 00:00:00 | 10,02 | 10,15 | 9,75 | 9,82 | 1.183.900 | | 2001-10-02 | 00:00:00 | 9,85 | 10,20 | 9,38 | 9,51 | 1.851.500 | | 2001-10-03 | 00:00:00 | 9,38 | 12,61 | 9,20 | 12,03 | 4.052.900 | | 2001-10-04 | 00:00:00 | 12,50 | 12,70 | 11,15 | 11,29 | 3.394.500 | | 2001-10-05 | 00:00:00 | 11,10 | 13,10 | 10,95 | 12,49 | 3.039.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
