(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 | | 2018-08-09 | 00:00:00 | 25,89 | 26,16 | 25,88 | 26,00 | 813.344 | | 2018-08-10 | 00:00:00 | 25,99 | 26,25 | 25,84 | 26,09 | 1.203.389 | | 2018-08-13 | 00:00:00 | 26,15 | 26,30 | 25,89 | 26,09 | 1.398.832 | | 2018-08-14 | 00:00:00 | 26,13 | 26,40 | 26,13 | 26,23 | 1.167.052 | | 2018-08-15 | 00:00:00 | 26,12 | 26,23 | 25,71 | 26,01 | 1.142.280 | | 2018-08-16 | 00:00:00 | 26,20 | 26,51 | 26,18 | 26,33 | 1.208.582 | | 2018-08-17 | 00:00:00 | 26,26 | 26,62 | 26,21 | 26,57 | 921.524 | | 2018-08-20 | 00:00:00 | 26,71 | 26,85 | 26,48 | 26,72 | 956.476 | | 2018-08-21 | 00:00:00 | 26,84 | 27,29 | 26,77 | 27,27 | 1.930.840 | | 2018-08-22 | 00:00:00 | 27,23 | 27,40 | 27,04 | 27,33 | 1.331.238 | | 2018-08-23 | 00:00:00 | 27,35 | 27,59 | 27,32 | 27,42 | 1.722.758 | | 2018-08-24 | 00:00:00 | 27,49 | 27,84 | 27,31 | 27,71 | 2.114.950 | | 2018-08-27 | 00:00:00 | 27,94 | 28,05 | 27,75 | 27,99 | 2.806.960 | | 2018-08-28 | 00:00:00 | 27,99 | 28,17 | 27,34 | 27,38 | 4.674.055 | | 2018-08-29 | 00:00:00 | 27,74 | 27,74 | 27,21 | 27,31 | 4.203.652 | | 2018-08-30 | 00:00:00 | 30,24 | 31,93 | 28,38 | 30,71 | 19.458.680 | | 2018-08-31 | 00:00:00 | 30,97 | 32,33 | 30,94 | 31,58 | 7.741.720 | | 2018-09-04 | 00:00:00 | 31,52 | 32,15 | 31,22 | 32,07 | 4.948.910 | | 2018-09-05 | 00:00:00 | 32,11 | 32,18 | 31,18 | 31,34 | 3.127.683 | | 2018-09-06 | 00:00:00 | 31,43 | 31,76 | 30,86 | 30,95 | 3.126.973 | | 2018-09-07 | 00:00:00 | 31,06 | 31,53 | 30,86 | 30,90 | 2.950.035 | | 2018-09-10 | 00:00:00 | 30,94 | 31,62 | 30,85 | 31,56 | 2.976.520 | | 2018-09-11 | 00:00:00 | 31,47 | 31,50 | 31,06 | 31,30 | 1.971.417 | | 2018-09-12 | 00:00:00 | 31,35 | 31,71 | 31,19 | 31,64 | 2.322.974 | | 2018-09-13 | 00:00:00 | 31,34 | 31,56 | 30,93 | 31,12 | 2.118.666 | | 2018-09-14 | 00:00:00 | 31,25 | 31,33 | 30,89 | 31,06 | 1.771.057 | | 2018-09-17 | 00:00:00 | 31,13 | 31,21 | 30,72 | 30,79 | 1.394.139 | | 2018-09-18 | 00:00:00 | 30,81 | 31,01 | 30,45 | 30,69 | 2.139.294 | | 2018-09-19 | 00:00:00 | 30,72 | 30,95 | 30,27 | 30,35 | 1.535.249 | | 2018-09-20 | 00:00:00 | 30,43 | 31,05 | 30,26 | 30,99 | 1.702.606 | | 2018-09-21 | 00:00:00 | 31,15 | 31,50 | 30,77 | 31,04 | 2.732.047 | | 2018-09-24 | 00:00:00 | 30,98 | 31,52 | 30,88 | 31,34 | 3.976.412 | | 2018-09-25 | 00:00:00 | 31,28 | 31,63 | 31,22 | 31,32 | 2.091.304 | | 2018-09-26 | 00:00:00 | 30,86 | 31,18 | 30,55 | 30,89 | 2.012.141 | | 2018-09-27 | 00:00:00 | 30,87 | 31,32 | 30,66 | 31,01 | 1.560.037 | | 2018-09-28 | 00:00:00 | 30,91 | 31,29 | 30,83 | 31,24 | 1.352.517 | | 2018-10-01 | 00:00:00 | 31,39 | 31,88 | 29,49 | 29,67 | 5.221.300 | | 2018-10-02 | 00:00:00 | 29,60 | 30,00 | 29,59 | 29,76 | 2.611.947 | | 2018-10-03 | 00:00:00 | 30,23 | 30,48 | 29,80 | 30,31 | 2.341.121 | | 2018-10-04 | 00:00:00 | 30,14 | 30,34 | 29,74 | 29,93 | 2.040.896 | | 2018-10-05 | 00:00:00 | 29,86 | 29,96 | 29,12 | 29,59 | 1.879.125 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
