(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-05 | 00:00:00 | 29,86 | 29,96 | 29,12 | 29,59 | 1.879.125 | | 2018-10-08 | 00:00:00 | 29,62 | 29,70 | 29,05 | 29,22 | 2.193.081 | | 2018-10-09 | 00:00:00 | 29,21 | 29,63 | 28,95 | 29,00 | 2.668.550 | | 2018-10-10 | 00:00:00 | 28,95 | 29,23 | 28,55 | 28,58 | 3.670.089 | | 2018-10-11 | 00:00:00 | 28,30 | 28,92 | 28,23 | 28,24 | 2.076.962 | | 2018-10-12 | 00:00:00 | 28,70 | 29,24 | 28,51 | 29,03 | 2.695.529 | | 2018-10-15 | 00:00:00 | 29,03 | 29,54 | 28,91 | 29,39 | 2.082.874 | | 2018-10-16 | 00:00:00 | 29,59 | 30,92 | 29,56 | 30,84 | 3.860.719 | | 2018-10-17 | 00:00:00 | 30,89 | 31,13 | 30,29 | 30,77 | 3.266.674 | | 2018-10-18 | 00:00:00 | 30,88 | 31,54 | 30,69 | 31,17 | 1.096.325 | | 2018-10-19 | 00:00:00 | 31,13 | 31,70 | 30,57 | 30,74 | 3.193.571 | | 2018-10-22 | 00:00:00 | 30,94 | 31,42 | 30,75 | 31,19 | 753.807 | | 2018-10-23 | 00:00:00 | 30,65 | 31,12 | 30,02 | 30,89 | 2.991.332 | | 2018-10-24 | 00:00:00 | 30,81 | 31,26 | 29,62 | 29,63 | 4.367.581 | | 2018-10-25 | 00:00:00 | 29,95 | 30,53 | 29,91 | 30,07 | 3.180.845 | | 2018-10-26 | 00:00:00 | 29,71 | 30,27 | 29,40 | 29,64 | 3.956.968 | | 2018-10-29 | 00:00:00 | 29,98 | 30,54 | 29,30 | 29,72 | 3.562.152 | | 2018-10-30 | 00:00:00 | 29,76 | 30,44 | 29,73 | 30,37 | 3.799.740 | | 2018-10-31 | 00:00:00 | 30,73 | 31,82 | 30,63 | 31,26 | 3.268.626 | | 2018-11-01 | 00:00:00 | 31,50 | 31,87 | 31,35 | 31,55 | 2.978.208 | | 2018-11-02 | 00:00:00 | 31,80 | 32,02 | 31,51 | 32,02 | 4.929.484 | | 2018-11-05 | 00:00:00 | 32,32 | 33,74 | 32,26 | 33,64 | 6.889.711 | | 2018-11-06 | 00:00:00 | 33,63 | 34,07 | 33,35 | 34,04 | 4.362.234 | | 2018-11-07 | 00:00:00 | 34,11 | 34,97 | 33,87 | 34,73 | 5.693.248 | | 2018-11-08 | 00:00:00 | 34,61 | 35,04 | 34,38 | 34,67 | 4.007.722 | | 2018-11-09 | 00:00:00 | 34,46 | 34,59 | 33,64 | 34,43 | 3.926.507 | | 2018-11-12 | 00:00:00 | 33,75 | 34,34 | 33,38 | 33,40 | 2.715.671 | | 2018-11-13 | 00:00:00 | 33,56 | 34,13 | 33,09 | 33,31 | 2.712.767 | | 2018-11-14 | 00:00:00 | 33,54 | 33,57 | 32,75 | 32,94 | 3.261.869 | | 2018-11-15 | 00:00:00 | 33,16 | 33,33 | 32,88 | 33,25 | 174.885 | | 2018-11-16 | 00:00:00 | 33,38 | 33,86 | 33,07 | 33,69 | 4.794.222 | | 2018-11-19 | 00:00:00 | 33,72 | 33,89 | 32,43 | 32,47 | 3.316.444 | | 2018-11-20 | 00:00:00 | 31,03 | 31,72 | 30,33 | 31,07 | 3.061.588 | | 2018-11-21 | 00:00:00 | 30,99 | 31,24 | 30,67 | 30,92 | 2.166.451 | | 2018-11-23 | 00:00:00 | 30,72 | 31,45 | 30,72 | 31,08 | 702.631 | | 2018-11-26 | 00:00:00 | 31,31 | 31,57 | 31,10 | 31,50 | 1.930.458 | | 2018-11-27 | 00:00:00 | 31,50 | 31,87 | 31,24 | 31,39 | 2.860.456 | | 2018-11-28 | 00:00:00 | 31,68 | 32,79 | 31,54 | 32,73 | 2.767.155 | | 2018-11-29 | 00:00:00 | 32,64 | 32,82 | 32,34 | 32,46 | 1.512.289 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
