(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 | | 2002-09-19 | 00:00:00 | 3,61 | 3,65 | 3,38 | 3,39 | 986.400 | | 2002-09-20 | 00:00:00 | 3,57 | 3,61 | 3,30 | 3,49 | 1.189.400 | | 2002-09-23 | 00:00:00 | 3,43 | 3,59 | 3,42 | 3,44 | 743.900 | | 2002-09-24 | 00:00:00 | 3,41 | 3,63 | 3,36 | 3,45 | 702.300 | | 2002-09-25 | 00:00:00 | 3,55 | 3,95 | 3,53 | 3,86 | 1.215.900 | | 2002-09-26 | 00:00:00 | 3,92 | 3,94 | 3,40 | 3,46 | 915.500 | | 2002-09-27 | 00:00:00 | 3,44 | 3,45 | 2,93 | 3,18 | 2.005.000 | | 2002-09-30 | 00:00:00 | 3,03 | 3,11 | 2,91 | 2,97 | 1.142.400 | | 2002-10-01 | 00:00:00 | 3,10 | 3,13 | 2,75 | 3,04 | 1.083.500 | | 2002-10-02 | 00:00:00 | 2,98 | 2,99 | 2,49 | 2,60 | 1.425.200 | | 2002-10-03 | 00:00:00 | 2,59 | 2,66 | 2,46 | 2,51 | 1.054.100 | | 2002-10-04 | 00:00:00 | 2,53 | 2,64 | 2,46 | 2,46 | 551.600 | | 2002-10-07 | 00:00:00 | 2,45 | 2,58 | 2,41 | 2,45 | 762.700 | | 2002-10-08 | 00:00:00 | 2,50 | 2,69 | 2,44 | 2,69 | 824.200 | | 2002-10-09 | 00:00:00 | 2,58 | 2,69 | 2,50 | 2,57 | 815.700 | | 2002-10-10 | 00:00:00 | 2,57 | 2,76 | 2,52 | 2,73 | 822.500 | | 2002-10-11 | 00:00:00 | 2,90 | 2,91 | 2,62 | 2,65 | 836.100 | | 2002-10-14 | 00:00:00 | 2,58 | 2,76 | 2,56 | 2,76 | 396.700 | | 2002-10-15 | 00:00:00 | 2,90 | 3,00 | 2,79 | 2,97 | 837.000 | | 2002-10-16 | 00:00:00 | 2,80 | 2,95 | 2,66 | 2,75 | 635.700 | | 2002-10-17 | 00:00:00 | 2,88 | 2,93 | 2,72 | 2,85 | 776.600 | | 2002-10-18 | 00:00:00 | 2,77 | 2,84 | 2,62 | 2,74 | 626.500 | | 2002-10-21 | 00:00:00 | 2,69 | 2,83 | 2,64 | 2,79 | 648.500 | | 2002-10-22 | 00:00:00 | 2,75 | 3,24 | 2,65 | 3,16 | 1.167.100 | | 2002-10-23 | 00:00:00 | 3,10 | 3,49 | 3,10 | 3,46 | 1.411.300 | | 2002-10-24 | 00:00:00 | 3,50 | 3,98 | 3,46 | 3,71 | 1.628.600 | | 2002-10-25 | 00:00:00 | 3,57 | 3,90 | 3,52 | 3,71 | 623.900 | | 2002-10-28 | 00:00:00 | 3,87 | 3,88 | 3,50 | 3,58 | 714.400 | | 2002-10-29 | 00:00:00 | 3,57 | 3,68 | 3,02 | 3,21 | 903.900 | | 2002-10-30 | 00:00:00 | 3,27 | 3,68 | 3,14 | 3,51 | 1.343.200 | | 2002-10-31 | 00:00:00 | 3,59 | 3,85 | 3,58 | 3,68 | 1.260.200 | | 2002-11-01 | 00:00:00 | 3,67 | 4,49 | 3,49 | 4,38 | 2.751.100 | | 2002-11-04 | 00:00:00 | 4,67 | 4,75 | 3,91 | 4,08 | 3.269.500 | | 2002-11-05 | 00:00:00 | 3,97 | 4,31 | 3,96 | 4,09 | 1.013.200 | | 2002-11-06 | 00:00:00 | 4,38 | 4,42 | 4,16 | 4,31 | 1.218.100 | | 2002-11-07 | 00:00:00 | 4,15 | 4,30 | 3,99 | 4,05 | 688.700 | | 2002-11-08 | 00:00:00 | 4,06 | 4,18 | 3,87 | 3,95 | 595.400 | | 2002-11-11 | 00:00:00 | 3,93 | 3,93 | 3,49 | 3,50 | 880.700 | | 2002-11-12 | 00:00:00 | 3,64 | 3,85 | 3,60 | 3,72 | 647.600 | | 2002-11-13 | 00:00:00 | 3,68 | 4,21 | 3,63 | 4,10 | 1.330.300 | | 2002-11-14 | 00:00:00 | 4,28 | 4,90 | 4,25 | 4,87 | 2.265.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
