(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 | | 2001-12-03 | 00:00:00 | 17,20 | 17,74 | 16,80 | 17,06 | 2.892.500 | | 2001-12-04 | 00:00:00 | 17,51 | 18,80 | 17,13 | 18,73 | 2.765.000 | | 2001-12-05 | 00:00:00 | 19,21 | 21,19 | 18,87 | 20,37 | 6.106.200 | | 2001-12-06 | 00:00:00 | 20,20 | 20,95 | 19,17 | 19,56 | 3.854.600 | | 2001-12-07 | 00:00:00 | 19,45 | 19,45 | 18,45 | 18,58 | 2.266.000 | | 2001-12-10 | 00:00:00 | 18,23 | 19,09 | 18,11 | 18,32 | 1.934.600 | | 2001-12-11 | 00:00:00 | 18,96 | 19,30 | 18,72 | 18,93 | 3.283.600 | | 2001-12-12 | 00:00:00 | 18,95 | 18,95 | 17,58 | 17,97 | 3.804.300 | | 2001-12-13 | 00:00:00 | 15,36 | 16,25 | 14,88 | 14,94 | 8.564.900 | | 2001-12-14 | 00:00:00 | 14,92 | 14,97 | 13,80 | 14,26 | 4.148.700 | | 2001-12-17 | 00:00:00 | 14,16 | 15,33 | 13,95 | 14,91 | 2.544.700 | | 2001-12-18 | 00:00:00 | 15,55 | 15,75 | 15,11 | 15,47 | 1.895.700 | | 2001-12-19 | 00:00:00 | 14,90 | 15,21 | 14,50 | 14,61 | 1.640.900 | | 2001-12-20 | 00:00:00 | 14,10 | 14,79 | 13,93 | 14,01 | 1.855.800 | | 2001-12-21 | 00:00:00 | 14,27 | 14,94 | 14,15 | 14,43 | 1.670.500 | | 2001-12-24 | 00:00:00 | 14,42 | 14,74 | 14,10 | 14,18 | 359.300 | | 2001-12-26 | 00:00:00 | 14,25 | 14,68 | 13,82 | 14,06 | 889.500 | | 2001-12-27 | 00:00:00 | 14,20 | 14,37 | 13,96 | 14,23 | 1.085.600 | | 2001-12-28 | 00:00:00 | 14,34 | 14,47 | 14,06 | 14,21 | 1.079.600 | | 2001-12-31 | 00:00:00 | 14,24 | 14,95 | 13,95 | 14,31 | 1.587.500 | | 2002-01-02 | 00:00:00 | 14,58 | 15,60 | 14,55 | 15,59 | 1.899.300 | | 2002-01-03 | 00:00:00 | 15,78 | 16,04 | 15,32 | 15,68 | 2.786.400 | | 2002-01-04 | 00:00:00 | 16,00 | 16,81 | 15,60 | 16,47 | 3.722.200 | | 2002-01-07 | 00:00:00 | 16,83 | 17,30 | 16,10 | 16,75 | 2.897.300 | | 2002-01-08 | 00:00:00 | 16,71 | 17,13 | 15,60 | 15,70 | 4.030.700 | | 2002-01-09 | 00:00:00 | 16,17 | 16,45 | 15,62 | 15,63 | 3.185.300 | | 2002-01-10 | 00:00:00 | 15,80 | 15,82 | 15,14 | 15,36 | 1.583.500 | | 2002-01-11 | 00:00:00 | 15,46 | 15,77 | 14,57 | 14,64 | 2.068.200 | | 2002-01-14 | 00:00:00 | 14,50 | 14,55 | 13,98 | 14,10 | 1.549.400 | | 2002-01-15 | 00:00:00 | 14,21 | 14,30 | 13,75 | 14,11 | 1.741.500 | | 2002-01-16 | 00:00:00 | 13,84 | 13,92 | 13,05 | 13,18 | 1.669.800 | | 2002-01-17 | 00:00:00 | 13,63 | 13,90 | 13,35 | 13,85 | 1.413.400 | | 2002-01-18 | 00:00:00 | 13,50 | 13,90 | 13,25 | 13,54 | 1.461.500 | | 2002-01-22 | 00:00:00 | 13,89 | 14,30 | 13,00 | 13,04 | 1.851.500 | | 2002-01-23 | 00:00:00 | 13,21 | 13,75 | 12,65 | 13,69 | 2.209.900 | | 2002-01-24 | 00:00:00 | 14,07 | 14,20 | 13,83 | 13,93 | 1.124.100 | | 2002-01-25 | 00:00:00 | 13,60 | 13,80 | 13,35 | 13,42 | 902.500 | | 2002-01-28 | 00:00:00 | 13,58 | 13,97 | 13,05 | 13,69 | 1.099.700 | | 2002-01-29 | 00:00:00 | 13,65 | 13,95 | 13,25 | 13,42 | 1.449.600 | | 2002-01-30 | 00:00:00 | 13,50 | 13,58 | 12,85 | 13,51 | 1.444.200 | | 2002-01-31 | 00:00:00 | 13,46 | 13,50 | 12,60 | 12,70 | 1.518.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
