(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 4,21 | 4,84 | 4,06 | 4,70 | 1.232.400 | | 2002-07-25 | 00:00:00 | 4,44 | 4,63 | 4,07 | 4,13 | 998.600 | | 2002-07-26 | 00:00:00 | 4,23 | 4,24 | 3,95 | 4,03 | 850.600 | | 2002-07-29 | 00:00:00 | 4,22 | 4,41 | 4,06 | 4,25 | 777.800 | | 2002-07-30 | 00:00:00 | 4,20 | 4,37 | 4,04 | 4,21 | 950.500 | | 2002-07-31 | 00:00:00 | 4,16 | 4,35 | 3,90 | 4,03 | 1.344.900 | | 2002-08-01 | 00:00:00 | 4,04 | 4,07 | 3,75 | 3,80 | 942.200 | | 2002-08-02 | 00:00:00 | 3,75 | 3,92 | 3,38 | 3,75 | 1.094.600 | | 2002-08-05 | 00:00:00 | 3,74 | 3,80 | 3,51 | 3,60 | 708.600 | | 2002-08-06 | 00:00:00 | 3,76 | 4,07 | 3,73 | 3,99 | 723.600 | | 2002-08-07 | 00:00:00 | 4,35 | 4,35 | 3,73 | 4,09 | 822.600 | | 2002-08-08 | 00:00:00 | 4,10 | 4,30 | 3,90 | 4,24 | 735.600 | | 2002-08-09 | 00:00:00 | 4,10 | 4,15 | 3,97 | 4,04 | 690.100 | | 2002-08-12 | 00:00:00 | 3,97 | 4,05 | 3,69 | 3,79 | 724.800 | | 2002-08-13 | 00:00:00 | 3,78 | 4,04 | 3,58 | 3,66 | 913.100 | | 2002-08-14 | 00:00:00 | 3,72 | 4,29 | 3,70 | 4,19 | 794.600 | | 2002-08-15 | 00:00:00 | 4,29 | 4,30 | 3,93 | 4,08 | 632.400 | | 2002-08-16 | 00:00:00 | 4,00 | 4,36 | 3,95 | 4,19 | 649.000 | | 2002-08-19 | 00:00:00 | 4,20 | 4,38 | 4,16 | 4,30 | 626.500 | | 2002-08-20 | 00:00:00 | 4,24 | 4,38 | 4,15 | 4,31 | 710.600 | | 2002-08-21 | 00:00:00 | 4,36 | 4,49 | 4,18 | 4,49 | 1.006.100 | | 2002-08-22 | 00:00:00 | 4,08 | 4,59 | 4,02 | 4,12 | 2.079.100 | | 2002-08-23 | 00:00:00 | 4,03 | 4,31 | 3,97 | 4,16 | 945.600 | | 2002-08-26 | 00:00:00 | 4,42 | 4,59 | 4,25 | 4,39 | 2.109.500 | | 2002-08-27 | 00:00:00 | 4,52 | 4,90 | 4,42 | 4,76 | 2.061.900 | | 2002-08-28 | 00:00:00 | 4,59 | 4,63 | 4,15 | 4,17 | 1.222.600 | | 2002-08-29 | 00:00:00 | 4,14 | 4,37 | 4,10 | 4,26 | 890.900 | | 2002-08-30 | 00:00:00 | 4,20 | 4,28 | 4,04 | 4,05 | 566.700 | | 2002-09-03 | 00:00:00 | 4,04 | 4,04 | 3,69 | 3,73 | 1.183.800 | | 2002-09-04 | 00:00:00 | 3,74 | 4,06 | 3,67 | 3,94 | 947.400 | | 2002-09-05 | 00:00:00 | 3,83 | 3,87 | 3,74 | 3,80 | 668.000 | | 2002-09-06 | 00:00:00 | 3,88 | 4,04 | 3,88 | 3,95 | 714.800 | | 2002-09-09 | 00:00:00 | 3,89 | 3,97 | 3,75 | 3,86 | 531.600 | | 2002-09-10 | 00:00:00 | 3,87 | 4,18 | 3,79 | 3,98 | 557.200 | | 2002-09-11 | 00:00:00 | 4,04 | 4,33 | 4,03 | 4,30 | 1.177.000 | | 2002-09-12 | 00:00:00 | 4,20 | 4,27 | 4,10 | 4,15 | 583.600 | | 2002-09-13 | 00:00:00 | 4,07 | 4,20 | 4,00 | 4,12 | 688.600 | | 2002-09-16 | 00:00:00 | 4,11 | 4,14 | 3,84 | 3,88 | 548.400 | | 2002-09-17 | 00:00:00 | 4,00 | 4,17 | 3,85 | 3,89 | 802.800 | | 2002-09-18 | 00:00:00 | 3,88 | 3,91 | 3,63 | 3,66 | 684.800 | | 2002-09-19 | 00:00:00 | 3,61 | 3,65 | 3,38 | 3,39 | 986.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
