(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 2024-05-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 4,28 | 4,90 | 4,25 | 4,87 | 2.265.600 | | 2002-11-15 | 00:00:00 | 4,67 | 4,85 | 4,32 | 4,59 | 1.501.000 | | 2002-11-18 | 00:00:00 | 4,79 | 4,85 | 4,48 | 4,53 | 1.038.600 | | 2002-11-19 | 00:00:00 | 4,42 | 4,61 | 4,20 | 4,24 | 837.000 | | 2002-11-20 | 00:00:00 | 4,25 | 4,57 | 4,16 | 4,46 | 1.232.900 | | 2002-11-21 | 00:00:00 | 4,62 | 4,97 | 4,60 | 4,85 | 2.657.200 | | 2002-11-22 | 00:00:00 | 4,76 | 5,76 | 4,66 | 5,58 | 4.471.400 | | 2002-11-25 | 00:00:00 | 5,80 | 6,19 | 5,57 | 5,98 | 3.886.300 | | 2002-11-26 | 00:00:00 | 5,79 | 6,00 | 5,49 | 5,82 | 3.410.300 | | 2002-11-27 | 00:00:00 | 6,12 | 6,40 | 6,00 | 6,29 | 2.277.400 | | 2002-11-29 | 00:00:00 | 6,44 | 6,79 | 6,33 | 6,65 | 1.088.400 | | 2002-12-02 | 00:00:00 | 7,02 | 7,13 | 6,33 | 6,62 | 2.228.300 | | 2002-12-03 | 00:00:00 | 6,44 | 6,50 | 5,82 | 5,95 | 3.093.500 | | 2002-12-04 | 00:00:00 | 5,45 | 6,10 | 5,33 | 5,73 | 2.281.400 | | 2002-12-05 | 00:00:00 | 6,02 | 6,05 | 5,42 | 5,96 | 2.375.900 | | 2002-12-06 | 00:00:00 | 5,65 | 6,15 | 5,62 | 5,96 | 1.712.300 | | 2002-12-09 | 00:00:00 | 5,78 | 5,91 | 5,06 | 5,10 | 2.324.300 | | 2002-12-10 | 00:00:00 | 5,26 | 5,41 | 5,17 | 5,32 | 1.707.400 | | 2002-12-11 | 00:00:00 | 5,20 | 5,51 | 5,03 | 5,18 | 1.803.600 | | 2002-12-12 | 00:00:00 | 6,12 | 6,28 | 5,88 | 6,20 | 7.274.400 | | 2002-12-13 | 00:00:00 | 6,09 | 6,20 | 5,81 | 5,87 | 1.691.600 | | 2002-12-16 | 00:00:00 | 5,96 | 5,96 | 5,68 | 5,74 | 1.439.200 | | 2002-12-17 | 00:00:00 | 5,75 | 6,12 | 5,72 | 5,89 | 1.579.300 | | 2002-12-18 | 00:00:00 | 5,79 | 5,84 | 5,48 | 5,55 | 1.109.600 | | 2002-12-19 | 00:00:00 | 5,53 | 5,80 | 5,30 | 5,37 | 1.223.300 | | 2002-12-20 | 00:00:00 | 5,59 | 5,64 | 5,18 | 5,33 | 1.610.700 | | 2002-12-23 | 00:00:00 | 5,31 | 5,74 | 5,30 | 5,71 | 1.233.600 | | 2002-12-24 | 00:00:00 | 5,64 | 5,79 | 5,49 | 5,49 | 467.500 | | 2002-12-26 | 00:00:00 | 5,62 | 5,69 | 5,40 | 5,49 | 650.300 | | 2002-12-27 | 00:00:00 | 5,44 | 5,56 | 5,33 | 5,36 | 553.300 | | 2002-12-30 | 00:00:00 | 5,42 | 5,47 | 5,21 | 5,24 | 714.700 | | 2002-12-31 | 00:00:00 | 5,24 | 5,27 | 4,98 | 5,14 | 1.177.600 | | 2003-01-02 | 00:00:00 | 5,30 | 5,68 | 5,17 | 5,67 | 1.191.200 | | 2003-01-03 | 00:00:00 | 5,65 | 5,74 | 5,58 | 5,68 | 847.800 | | 2003-01-06 | 00:00:00 | 5,79 | 6,47 | 5,77 | 6,46 | 2.451.500 | | 2003-01-07 | 00:00:00 | 6,37 | 6,49 | 6,24 | 6,44 | 2.094.600 | | 2003-01-08 | 00:00:00 | 6,34 | 6,42 | 6,21 | 6,26 | 1.503.900 | | 2003-01-09 | 00:00:00 | 6,44 | 6,75 | 6,37 | 6,60 | 1.842.300 | | 2003-01-10 | 00:00:00 | 6,37 | 7,42 | 6,32 | 7,34 | 4.197.500 | | 2003-01-13 | 00:00:00 | 7,66 | 7,74 | 7,25 | 7,38 | 2.919.300 | | 2003-01-14 | 00:00:00 | 7,34 | 7,52 | 7,25 | 7,50 | 1.878.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
