(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 7,34 | 7,52 | 7,25 | 7,50 | 1.878.900 | | 2003-01-15 | 00:00:00 | 7,47 | 7,49 | 6,83 | 7,09 | 2.630.600 | | 2003-01-16 | 00:00:00 | 7,17 | 7,17 | 6,61 | 6,72 | 1.967.200 | | 2003-01-17 | 00:00:00 | 6,44 | 6,50 | 6,13 | 6,20 | 1.522.400 | | 2003-01-21 | 00:00:00 | 6,47 | 6,53 | 6,28 | 6,33 | 1.373.200 | | 2003-01-22 | 00:00:00 | 6,16 | 6,48 | 6,01 | 6,09 | 1.514.400 | | 2003-01-23 | 00:00:00 | 6,40 | 6,48 | 6,03 | 6,20 | 2.079.800 | | 2003-01-24 | 00:00:00 | 6,34 | 6,49 | 6,15 | 6,38 | 2.075.000 | | 2003-01-27 | 00:00:00 | 6,18 | 6,25 | 5,83 | 5,85 | 1.766.400 | | 2003-01-28 | 00:00:00 | 6,15 | 6,39 | 6,01 | 6,31 | 2.075.500 | | 2003-01-29 | 00:00:00 | 6,23 | 6,33 | 6,10 | 6,31 | 2.433.200 | | 2003-01-30 | 00:00:00 | 6,44 | 6,47 | 5,94 | 5,98 | 1.526.000 | | 2003-01-31 | 00:00:00 | 5,90 | 6,15 | 5,75 | 5,80 | 1.530.900 | | 2003-02-03 | 00:00:00 | 5,88 | 5,97 | 5,78 | 5,80 | 864.600 | | 2003-02-04 | 00:00:00 | 5,57 | 5,68 | 5,50 | 5,62 | 1.247.100 | | 2003-02-05 | 00:00:00 | 5,64 | 5,85 | 5,57 | 5,60 | 1.095.300 | | 2003-02-06 | 00:00:00 | 5,58 | 5,78 | 5,44 | 5,54 | 906.300 | | 2003-02-07 | 00:00:00 | 5,68 | 5,72 | 4,48 | 5,46 | 1.190.300 | | 2003-02-10 | 00:00:00 | 5,54 | 5,90 | 5,46 | 5,85 | 1.167.200 | | 2003-02-11 | 00:00:00 | 6,00 | 6,12 | 5,70 | 5,75 | 1.569.100 | | 2003-02-12 | 00:00:00 | 5,71 | 5,84 | 5,45 | 5,46 | 1.193.900 | | 2003-02-13 | 00:00:00 | 5,52 | 5,53 | 5,18 | 5,38 | 1.274.600 | | 2003-02-14 | 00:00:00 | 5,47 | 5,68 | 5,31 | 5,65 | 1.391.100 | | 2003-02-18 | 00:00:00 | 5,88 | 5,94 | 5,68 | 5,79 | 1.896.700 | | 2003-02-19 | 00:00:00 | 5,80 | 5,82 | 5,43 | 5,52 | 2.702.800 | | 2003-02-20 | 00:00:00 | 5,71 | 5,79 | 5,36 | 5,41 | 3.262.900 | | 2003-02-21 | 00:00:00 | 5,48 | 5,51 | 5,18 | 5,34 | 1.376.300 | | 2003-02-24 | 00:00:00 | 5,26 | 5,39 | 5,20 | 5,21 | 1.163.900 | | 2003-02-25 | 00:00:00 | 5,12 | 5,38 | 4,95 | 5,36 | 1.914.100 | | 2003-02-26 | 00:00:00 | 5,30 | 5,49 | 5,18 | 5,21 | 1.136.600 | | 2003-02-27 | 00:00:00 | 5,32 | 5,35 | 5,20 | 5,32 | 920.000 | | 2003-02-28 | 00:00:00 | 5,36 | 5,44 | 5,30 | 5,42 | 1.050.200 | | 2003-03-03 | 00:00:00 | 5,49 | 5,58 | 5,29 | 5,30 | 1.102.400 | | 2003-03-04 | 00:00:00 | 5,30 | 5,36 | 5,21 | 5,29 | 982.300 | | 2003-03-05 | 00:00:00 | 5,23 | 5,31 | 5,12 | 5,19 | 1.115.600 | | 2003-03-06 | 00:00:00 | 5,20 | 5,29 | 5,11 | 5,25 | 865.600 | | 2003-03-07 | 00:00:00 | 5,12 | 5,33 | 5,11 | 5,28 | 914.400 | | 2003-03-10 | 00:00:00 | 5,24 | 5,29 | 5,07 | 5,15 | 1.252.100 | | 2003-03-11 | 00:00:00 | 5,20 | 5,23 | 4,69 | 4,80 | 2.076.800 | | 2003-03-12 | 00:00:00 | 4,75 | 4,78 | 4,22 | 4,48 | 3.055.700 | | 2003-03-13 | 00:00:00 | 4,68 | 4,88 | 4,60 | 4,82 | 1.771.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
