(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 | | 2018-06-13 | 00:00:00 | 24,89 | 25,11 | 24,75 | 24,82 | 1.823.296 | | 2018-06-14 | 00:00:00 | 24,91 | 25,06 | 24,83 | 24,95 | 1.775.669 | | 2018-06-15 | 00:00:00 | 24,84 | 25,29 | 24,65 | 25,01 | 3.351.951 | | 2018-06-18 | 00:00:00 | 24,75 | 24,98 | 24,56 | 24,91 | 612.654 | | 2018-06-19 | 00:00:00 | 24,95 | 25,29 | 24,79 | 25,18 | 2.567.689 | | 2018-06-20 | 00:00:00 | 25,23 | 25,57 | 25,05 | 25,52 | 1.854.711 | | 2018-06-21 | 00:00:00 | 25,52 | 25,83 | 25,26 | 25,34 | 2.957.370 | | 2018-06-22 | 00:00:00 | 25,34 | 25,36 | 24,86 | 24,87 | 4.654.596 | | 2018-06-25 | 00:00:00 | 25,60 | 26,11 | 25,51 | 25,70 | 4.891.589 | | 2018-06-26 | 00:00:00 | 25,75 | 26,14 | 25,71 | 25,95 | 3.398.535 | | 2018-06-27 | 00:00:00 | 26,01 | 26,08 | 25,49 | 25,62 | 2.537.081 | | 2018-06-28 | 00:00:00 | 25,64 | 26,25 | 25,40 | 26,07 | 2.907.246 | | 2018-06-29 | 00:00:00 | 26,23 | 26,68 | 26,13 | 26,51 | 3.416.651 | | 2018-07-02 | 00:00:00 | 26,42 | 26,99 | 26,30 | 26,95 | 1.695.785 | | 2018-07-03 | 00:00:00 | 26,95 | 26,99 | 26,60 | 26,63 | 899.084 | | 2018-07-05 | 00:00:00 | 26,72 | 26,98 | 26,60 | 26,97 | 988.685 | | 2018-07-06 | 00:00:00 | 26,98 | 27,21 | 26,87 | 27,17 | 1.709.674 | | 2018-07-09 | 00:00:00 | 27,23 | 27,33 | 27,10 | 27,29 | 852.464 | | 2018-07-10 | 00:00:00 | 27,34 | 27,50 | 27,23 | 27,48 | 1.968.380 | | 2018-07-11 | 00:00:00 | 27,31 | 27,41 | 27,02 | 27,14 | 1.855.066 | | 2018-07-12 | 00:00:00 | 27,23 | 27,54 | 27,22 | 27,35 | 2.607.568 | | 2018-07-13 | 00:00:00 | 27,21 | 27,35 | 26,83 | 26,99 | 1.881.839 | | 2018-07-16 | 00:00:00 | 27,04 | 27,16 | 26,81 | 26,86 | 1.654.758 | | 2018-07-17 | 00:00:00 | 26,68 | 27,07 | 26,61 | 26,95 | 1.468.208 | | 2018-07-18 | 00:00:00 | 26,24 | 26,47 | 26,01 | 26,20 | 4.142.634 | | 2018-07-19 | 00:00:00 | 26,13 | 26,35 | 25,99 | 26,02 | 1.660.485 | | 2018-07-20 | 00:00:00 | 26,04 | 26,11 | 25,73 | 25,83 | 1.516.716 | | 2018-07-23 | 00:00:00 | 25,75 | 25,88 | 25,44 | 25,75 | 1.602.121 | | 2018-07-24 | 00:00:00 | 26,19 | 26,24 | 25,72 | 25,78 | 2.074.633 | | 2018-07-25 | 00:00:00 | 25,75 | 25,90 | 25,56 | 25,74 | 1.438.004 | | 2018-07-26 | 00:00:00 | 25,78 | 26,22 | 25,62 | 25,86 | 1.789.891 | | 2018-07-27 | 00:00:00 | 25,74 | 25,78 | 25,22 | 25,36 | 1.832.625 | | 2018-07-30 | 00:00:00 | 25,52 | 25,63 | 25,32 | 25,37 | 2.020.344 | | 2018-07-31 | 00:00:00 | 25,38 | 25,54 | 25,33 | 25,40 | 1.180.675 | | 2018-08-01 | 00:00:00 | 25,42 | 25,62 | 25,19 | 25,36 | 1.307.014 | | 2018-08-02 | 00:00:00 | 25,27 | 25,50 | 25,19 | 25,43 | 1.247.357 | | 2018-08-03 | 00:00:00 | 25,47 | 25,72 | 25,43 | 25,53 | 1.084.545 | | 2018-08-06 | 00:00:00 | 25,50 | 25,84 | 25,49 | 25,68 | 1.420.995 | | 2018-08-07 | 00:00:00 | 25,82 | 25,95 | 25,77 | 25,84 | 1.618.073 | | 2018-08-08 | 00:00:00 | 25,99 | 26,10 | 25,54 | 25,89 | 1.208.733 | | 2018-08-09 | 00:00:00 | 25,89 | 26,16 | 25,88 | 26,00 | 813.344 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
