(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 | | 2018-02-16 | 00:00:00 | 23,12 | 23,46 | 23,05 | 23,23 | 2.604.258 | | 2018-02-20 | 00:00:00 | 23,08 | 23,37 | 23,01 | 23,04 | 3.003.670 | | 2018-02-21 | 00:00:00 | 23,10 | 23,59 | 23,05 | 23,16 | 2.481.715 | | 2018-02-22 | 00:00:00 | 23,22 | 23,37 | 22,94 | 23,00 | 1.666.572 | | 2018-02-23 | 00:00:00 | 23,15 | 23,34 | 22,94 | 23,34 | 2.040.418 | | 2018-02-26 | 00:00:00 | 23,50 | 23,73 | 23,41 | 23,70 | 2.406.507 | | 2018-02-27 | 00:00:00 | 23,74 | 24,00 | 23,50 | 23,65 | 2.926.417 | | 2018-02-28 | 00:00:00 | 23,72 | 23,77 | 22,96 | 23,17 | 2.890.159 | | 2018-03-01 | 00:00:00 | 23,29 | 23,62 | 23,00 | 23,32 | 1.972.764 | | 2018-03-02 | 00:00:00 | 23,00 | 23,59 | 22,97 | 23,49 | 2.592.579 | | 2018-03-05 | 00:00:00 | 23,40 | 23,72 | 23,27 | 23,36 | 7.477.901 | | 2018-03-06 | 00:00:00 | 24,70 | 26,36 | 24,59 | 25,71 | 17.807.882 | | 2018-03-07 | 00:00:00 | 25,61 | 26,63 | 25,60 | 26,44 | 7.782.870 | | 2018-03-08 | 00:00:00 | 26,55 | 26,77 | 26,05 | 26,55 | 5.808.452 | | 2018-03-09 | 00:00:00 | 26,56 | 27,22 | 26,56 | 27,05 | 5.150.515 | | 2018-03-12 | 00:00:00 | 27,25 | 27,50 | 26,86 | 27,13 | 3.761.806 | | 2018-03-13 | 00:00:00 | 27,25 | 27,73 | 27,21 | 27,49 | 5.193.534 | | 2018-03-14 | 00:00:00 | 27,52 | 27,65 | 26,87 | 26,94 | 3.566.985 | | 2018-03-15 | 00:00:00 | 26,98 | 27,30 | 26,86 | 27,27 | 2.135.953 | | 2018-03-16 | 00:00:00 | 27,30 | 27,36 | 27,05 | 27,20 | 3.638.939 | | 2018-03-19 | 00:00:00 | 26,97 | 27,10 | 26,40 | 26,69 | 3.002.963 | | 2018-03-20 | 00:00:00 | 26,74 | 26,88 | 26,40 | 26,60 | 2.783.138 | | 2018-03-21 | 00:00:00 | 26,53 | 26,74 | 26,40 | 26,57 | 3.317.733 | | 2018-03-22 | 00:00:00 | 26,30 | 26,50 | 26,02 | 26,02 | 2.368.103 | | 2018-03-23 | 00:00:00 | 26,00 | 26,13 | 25,50 | 25,50 | 1.984.872 | | 2018-03-26 | 00:00:00 | 25,83 | 25,90 | 25,43 | 25,62 | 2.574.114 | | 2018-03-27 | 00:00:00 | 26,21 | 26,40 | 25,76 | 25,85 | 3.854.391 | | 2018-03-28 | 00:00:00 | 25,77 | 25,93 | 25,21 | 25,32 | 2.953.502 | | 2018-03-29 | 00:00:00 | 25,41 | 25,98 | 25,27 | 25,90 | 1.948.270 | | 2018-04-02 | 00:00:00 | 25,80 | 25,80 | 25,14 | 25,31 | 2.410.378 | | 2018-04-03 | 00:00:00 | 25,48 | 25,54 | 24,95 | 25,03 | 1.941.797 | | 2018-04-04 | 00:00:00 | 24,71 | 25,50 | 24,66 | 25,45 | 2.976.872 | | 2018-04-05 | 00:00:00 | 25,71 | 25,90 | 25,36 | 25,42 | 1.865.606 | | 2018-04-06 | 00:00:00 | 25,20 | 25,36 | 24,83 | 25,04 | 2.128.681 | | 2018-04-09 | 00:00:00 | 25,17 | 25,56 | 25,10 | 25,11 | 1.996.020 | | 2018-04-10 | 00:00:00 | 25,41 | 25,89 | 25,27 | 25,71 | 2.357.067 | | 2018-04-11 | 00:00:00 | 25,59 | 26,03 | 25,58 | 25,78 | 2.221.707 | | 2018-04-12 | 00:00:00 | 25,85 | 26,07 | 25,75 | 25,76 | 3.473.687 | | 2018-04-13 | 00:00:00 | 25,79 | 25,85 | 25,39 | 25,61 | 1.819.383 | | 2018-04-16 | 00:00:00 | 25,60 | 26,00 | 25,15 | 25,70 | 2.214.265 | | 2018-04-17 | 00:00:00 | 26,04 | 26,58 | 25,95 | 26,53 | 3.619.941 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
