(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-10-05 | 00:00:00 | 11,10 | 13,10 | 10,95 | 12,49 | 3.039.500 | 2001-10-08 | 00:00:00 | 12,05 | 13,30 | 11,93 | 12,47 | 2.129.800 | 2001-10-09 | 00:00:00 | 12,56 | 12,98 | 11,40 | 11,46 | 1.904.200 | 2001-10-10 | 00:00:00 | 11,42 | 12,75 | 11,14 | 12,48 | 2.108.200 | 2001-10-11 | 00:00:00 | 13,13 | 15,25 | 13,11 | 15,24 | 3.925.900 | 2001-10-12 | 00:00:00 | 15,93 | 17,15 | 15,40 | 17,13 | 4.937.400 | 2001-10-15 | 00:00:00 | 16,65 | 16,70 | 15,64 | 16,38 | 2.369.500 | 2001-10-16 | 00:00:00 | 16,75 | 18,68 | 16,26 | 18,35 | 3.056.100 | 2001-10-17 | 00:00:00 | 19,51 | 19,55 | 15,49 | 15,86 | 4.584.600 | 2001-10-18 | 00:00:00 | 16,01 | 16,94 | 15,20 | 16,90 | 3.686.400 | 2001-10-19 | 00:00:00 | 16,28 | 16,78 | 15,52 | 16,43 | 2.377.500 | 2001-10-22 | 00:00:00 | 16,18 | 17,45 | 15,45 | 16,71 | 2.478.600 | 2001-10-23 | 00:00:00 | 17,44 | 17,87 | 16,92 | 17,32 | 2.660.200 | 2001-10-24 | 00:00:00 | 17,31 | 19,53 | 17,15 | 19,35 | 3.059.800 | 2001-10-25 | 00:00:00 | 18,61 | 21,98 | 17,80 | 21,79 | 4.118.900 | 2001-10-26 | 00:00:00 | 21,30 | 22,00 | 19,55 | 19,80 | 3.555.000 | 2001-10-29 | 00:00:00 | 19,60 | 20,25 | 18,03 | 18,05 | 2.599.200 | 2001-10-30 | 00:00:00 | 17,36 | 17,96 | 16,42 | 16,67 | 3.306.300 | 2001-10-31 | 00:00:00 | 17,74 | 18,07 | 16,10 | 16,26 | 4.451.800 | 2001-11-01 | 00:00:00 | 16,74 | 16,79 | 15,96 | 16,46 | 2.973.900 | 2001-11-02 | 00:00:00 | 15,91 | 16,00 | 14,90 | 15,09 | 3.989.900 | 2001-11-05 | 00:00:00 | 15,90 | 17,19 | 15,75 | 16,92 | 4.096.200 | 2001-11-06 | 00:00:00 | 16,67 | 16,69 | 15,65 | 16,24 | 4.721.100 | 2001-11-07 | 00:00:00 | 15,82 | 17,80 | 15,59 | 17,40 | 5.574.600 | 2001-11-08 | 00:00:00 | 18,10 | 18,81 | 16,58 | 16,80 | 4.703.500 | 2001-11-09 | 00:00:00 | 16,90 | 17,48 | 16,75 | 17,18 | 2.521.800 | 2001-11-12 | 00:00:00 | 18,33 | 19,48 | 17,50 | 18,83 | 7.721.000 | 2001-11-13 | 00:00:00 | 19,75 | 19,96 | 17,85 | 18,43 | 5.919.000 | 2001-11-14 | 00:00:00 | 18,86 | 18,88 | 17,90 | 18,77 | 2.840.100 | 2001-11-15 | 00:00:00 | 18,55 | 19,55 | 18,44 | 19,09 | 2.852.100 | 2001-11-16 | 00:00:00 | 19,18 | 19,78 | 18,81 | 19,42 | 2.240.800 | 2001-11-19 | 00:00:00 | 19,90 | 21,40 | 19,80 | 21,16 | 3.815.000 | 2001-11-20 | 00:00:00 | 20,96 | 21,71 | 18,81 | 19,08 | 5.293.500 | 2001-11-21 | 00:00:00 | 19,15 | 20,06 | 18,95 | 19,45 | 2.800.800 | 2001-11-23 | 00:00:00 | 19,82 | 20,00 | 19,51 | 19,81 | 935.000 | 2001-11-26 | 00:00:00 | 20,31 | 20,67 | 19,50 | 20,19 | 2.880.600 | 2001-11-27 | 00:00:00 | 20,75 | 21,11 | 19,91 | 20,19 | 4.797.400 | 2001-11-28 | 00:00:00 | 20,46 | 20,79 | 17,65 | 17,81 | 6.296.700 | 2001-11-29 | 00:00:00 | 18,30 | 18,63 | 17,96 | 18,39 | 2.856.200 | 2001-11-30 | 00:00:00 | 18,43 | 18,49 | 17,35 | 17,75 | 2.410.300 | 2001-12-03 | 00:00:00 | 17,20 | 17,74 | 16,80 | 17,06 | 2.892.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|