(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 | | 2002-05-28 | 00:00:00 | 6,18 | 6,20 | 5,90 | 6,00 | 1.017.400 | | 2002-05-29 | 00:00:00 | 5,96 | 6,17 | 5,88 | 5,97 | 838.900 | | 2002-05-30 | 00:00:00 | 5,91 | 6,07 | 5,75 | 5,89 | 799.900 | | 2002-05-31 | 00:00:00 | 5,91 | 5,97 | 5,64 | 5,66 | 1.139.300 | | 2002-06-03 | 00:00:00 | 5,69 | 5,70 | 5,20 | 5,25 | 1.335.000 | | 2002-06-04 | 00:00:00 | 5,23 | 5,53 | 5,12 | 5,49 | 1.295.800 | | 2002-06-05 | 00:00:00 | 5,53 | 5,59 | 5,26 | 5,34 | 594.700 | | 2002-06-06 | 00:00:00 | 5,34 | 5,35 | 5,03 | 5,03 | 1.114.200 | | 2002-06-07 | 00:00:00 | 4,95 | 5,35 | 4,90 | 5,14 | 1.054.900 | | 2002-06-10 | 00:00:00 | 5,18 | 5,25 | 4,91 | 4,97 | 717.300 | | 2002-06-11 | 00:00:00 | 5,10 | 5,16 | 4,55 | 4,62 | 894.800 | | 2002-06-12 | 00:00:00 | 4,53 | 4,72 | 4,20 | 4,28 | 1.491.000 | | 2002-06-13 | 00:00:00 | 4,20 | 4,62 | 4,15 | 4,37 | 965.200 | | 2002-06-14 | 00:00:00 | 4,22 | 4,49 | 4,15 | 4,23 | 1.144.500 | | 2002-06-17 | 00:00:00 | 4,33 | 4,98 | 4,29 | 4,80 | 1.147.000 | | 2002-06-18 | 00:00:00 | 4,75 | 4,78 | 4,35 | 4,40 | 1.242.600 | | 2002-06-19 | 00:00:00 | 4,11 | 4,15 | 3,90 | 3,96 | 3.274.100 | | 2002-06-20 | 00:00:00 | 3,98 | 4,04 | 3,80 | 3,84 | 1.510.700 | | 2002-06-21 | 00:00:00 | 3,78 | 4,00 | 3,78 | 3,95 | 2.434.000 | | 2002-06-24 | 00:00:00 | 3,94 | 4,24 | 3,78 | 4,11 | 1.977.800 | | 2002-06-25 | 00:00:00 | 4,24 | 4,25 | 3,82 | 3,85 | 1.112.500 | | 2002-06-26 | 00:00:00 | 3,72 | 3,88 | 3,60 | 3,73 | 1.358.300 | | 2002-06-27 | 00:00:00 | 3,87 | 4,25 | 3,81 | 4,22 | 1.765.500 | | 2002-06-28 | 00:00:00 | 4,20 | 4,55 | 4,06 | 4,19 | 1.397.800 | | 2002-07-01 | 00:00:00 | 4,25 | 4,50 | 4,07 | 4,12 | 854.600 | | 2002-07-02 | 00:00:00 | 4,16 | 4,41 | 4,02 | 4,13 | 2.102.500 | | 2002-07-03 | 00:00:00 | 4,16 | 4,22 | 3,85 | 4,17 | 795.300 | | 2002-07-05 | 00:00:00 | 4,19 | 4,68 | 4,10 | 4,64 | 429.300 | | 2002-07-08 | 00:00:00 | 4,72 | 5,24 | 4,60 | 4,77 | 1.397.200 | | 2002-07-09 | 00:00:00 | 4,86 | 5,22 | 4,74 | 4,88 | 1.153.600 | | 2002-07-10 | 00:00:00 | 5,18 | 5,18 | 4,81 | 4,88 | 806.900 | | 2002-07-11 | 00:00:00 | 4,85 | 5,51 | 4,75 | 5,39 | 1.382.700 | | 2002-07-12 | 00:00:00 | 5,66 | 5,75 | 5,28 | 5,56 | 1.746.300 | | 2002-07-15 | 00:00:00 | 5,49 | 6,10 | 5,31 | 6,06 | 1.195.300 | | 2002-07-16 | 00:00:00 | 5,95 | 6,42 | 5,87 | 6,00 | 1.883.500 | | 2002-07-17 | 00:00:00 | 6,29 | 6,35 | 5,82 | 5,99 | 1.104.300 | | 2002-07-18 | 00:00:00 | 5,95 | 5,98 | 5,40 | 5,55 | 1.506.100 | | 2002-07-19 | 00:00:00 | 5,30 | 5,75 | 5,05 | 5,18 | 1.651.800 | | 2002-07-22 | 00:00:00 | 5,19 | 5,44 | 4,79 | 4,98 | 1.362.000 | | 2002-07-23 | 00:00:00 | 5,00 | 5,18 | 4,39 | 4,43 | 1.389.000 | | 2002-07-24 | 00:00:00 | 4,21 | 4,84 | 4,06 | 4,70 | 1.232.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
