Ciena Corporation (CIEN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
1.184.666 |
1,02%
|
351,00
|
338,345
|
358,00
|
347,76
|
| 17/09/2026 |
1.923.458 |
1,05%
|
355,8224
|
341,93
|
375,70
|
344,25
|
| 16/09/2026 |
2.041.513 |
1,87%
|
346,60
|
325,32
|
375,20
|
340,50
|
| 15/09/2026 |
1.618.176 |
4,60%
|
322,97
|
320,20
|
335,89
|
334,33
|
| 14/09/2026 |
1.152.524 |
-8,57%
|
326,40
|
318,43
|
332,28
|
319,64
|
| 11/09/2026 |
1.018.114 |
4,48%
|
341,00
|
336,92
|
355,19
|
349,54
|
| 10/09/2026 |
1.173.555 |
-1,02%
|
325,925
|
324,05
|
348,3999
|
334,56
|
| 09/09/2026 |
944.490 |
-0,96%
|
337,339
|
337,16
|
347,98
|
338,00
|
| 08/09/2026 |
1.681.411 |
6,07%
|
326,7557
|
325,69
|
349,78
|
341,29
|
| 04/09/2026 |
1.860.338 |
1,19%
|
320,33
|
315,73
|
328,845
|
321,00
|
| 03/09/2026 |
4.029.542 |
-11,46%
|
365,00
|
311,60
|
365,00
|
317,46
|
| 02/09/2026 |
1.328.303 |
-1,45%
|
360,60
|
348,92
|
360,60
|
354,16
|
| 01/09/2026 |
1.092.266 |
-5,68%
|
372,952
|
356,41
|
381,595
|
360,33
|
| 31/08/2026 |
650.636 |
1,09%
|
379,90
|
370,77
|
382,92
|
382,80
|
| 28/08/2026 |
663.990 |
-5,41%
|
397,00
|
376,64
|
400,50
|
378,44
|
| 27/08/2026 |
617.390 |
-1,04%
|
414,55
|
395,50
|
418,72
|
399,85
|
| 26/08/2026 |
653.264 |
4,32%
|
386,15
|
384,25
|
406,44
|
404,03
|
| 25/08/2026 |
631.907 |
4,22%
|
382,8999
|
376,81
|
388,73
|
387,66
|
| 24/08/2026 |
854.627 |
-6,10%
|
381,00
|
362,48
|
386,26
|
371,95
|
| 21/08/2026 |
546.542 |
0,87%
|
401,00
|
382,745
|
403,72
|
395,79
|
| 20/08/2026 |
716.882 |
-1,78%
|
397,00
|
389,10
|
404,3494
|
392,48
|
| 19/08/2026 |
817.591 |
-1,33%
|
420,16
|
392,67
|
421,00
|
399,47
|
| 18/08/2026 |
1.433.135 |
-9,42%
|
411,625
|
391,77
|
411,7085
|
405,54
|
| 17/08/2026 |
1.437.786 |
3,83%
|
433,99
|
427,445
|
458,00
|
447,00
|
| 14/08/2026 |
1.441.729 |
-3,17%
|
448,00
|
422,49
|
449,39
|
428,77
|
| 13/08/2026 |
1.701.367 |
4,47%
|
430,92
|
427,51
|
462,69
|
442,79
|
| 12/08/2026 |
2.344.510 |
11,72%
|
413,50
|
409,24
|
446,36
|
432,05
|
| 11/08/2026 |
735.820 |
-0,18%
|
392,7875
|
384,19
|
394,9899
|
387,53
|
| 10/08/2026 |
989.094 |
-5,93%
|
415,20
|
387,28
|
419,99
|
387,70
|
| 07/08/2026 |
1.038.357 |
2,14%
|
419,20
|
396,89
|
421,85
|
412,30
|
| 06/08/2026 |
613.645 |
-1,16%
|
400,1987
|
390,5623
|
419,49
|
403,76
|
| 05/08/2026 |
993.692 |
-0,42%
|
407,23
|
399,07
|
424,45
|
408,83
|
| 04/08/2026 |
1.038.653 |
5,27%
|
431,97
|
405,01
|
431,97
|
411,13
|
| 03/08/2026 |
672.153 |
3,76%
|
382,00
|
355,00
|
391,87
|
390,76
|
| 31/07/2026 |
659.068 |
1,34%
|
358,50
|
376,57
|
385,80
|
377,05
|
| 30/07/2026 |
1.237.374 |
12,86%
|
352,70
|
330,37
|
372,92
|
372,07
|
| 29/07/2026 |
1.474.551 |
-5,66%
|
346,00
|
323,545
|
353,40
|
330,37
|
| 28/07/2026 |
2.366.997 |
-7,09%
|
352,97
|
328,80
|
357,47
|
350,51
|
| 27/07/2026 |
801.218 |
-3,61%
|
394,00
|
360,10
|
394,50
|
377,27
|
| 24/07/2026 |
810.976 |
-4,31%
|
404,50
|
386,40
|
408,74
|
390,96
|
| 23/07/2026 |
842.730 |
2,52%
|
396,00
|
391,96
|
415,80
|
407,53
|
| 22/07/2026 |
833.741 |
-2,83%
|
399,00
|
395,54
|
411,01
|
397,16
|
| 21/07/2026 |
1.042.529 |
7,90%
|
392,7502
|
392,7502
|
412,04
|
408,73
|
| 20/07/2026 |
968.689 |
1,17%
|
386,60
|
375,00
|
394,56
|
378,77
|
| 17/07/2026 |
2.070.419 |
-3,84%
|
372,25
|
359,01
|
388,61
|
374,41
|
| 16/07/2026 |
1.368.964 |
-6,89%
|
402,7363
|
386,65
|
410,31
|
388,81
|
| 15/07/2026 |
851.854 |
-6,37%
|
446,99
|
404,40
|
451,40
|
418,46
|
| 14/07/2026 |
642.983 |
0,31%
|
462,5375
|
446,28
|
466,58
|
446,93
|
| 13/07/2026 |
594.863 |
-3,42%
|
445,96
|
440,51
|
461,45
|
445,44
|
| 10/07/2026 |
635.586 |
-0,35%
|
454,00
|
450,00
|
464,415
|
460,72
|
| 09/07/2026 |
1.094.219 |
4,82%
|
457,20
|
456,9061
|
485,69
|
462,34
|
| 08/07/2026 |
1.014.865 |
5,39%
|
410,29
|
410,29
|
442,11
|
440,97
|
| 07/07/2026 |
1.034.587 |
-3,51%
|
417,70
|
404,43
|
425,9598
|
418,91
|
| 06/07/2026 |
666.980 |
2,71%
|
424,28
|
422,38
|
446,19
|
433,83
|
| 02/07/2026 |
1.159.553 |
-8,61%
|
465,4064
|
414,17
|
468,89
|
422,46
|
| 01/07/2026 |
1.020.204 |
-5,74%
|
474,30
|
459,23
|
482,16
|
462,44
|
| 30/06/2026 |
1.192.694 |
2,43%
|
476,25
|
473,08
|
491,79
|
490,56
|
| 29/06/2026 |
1.794.436 |
-0,39%
|
483,93
|
435,12
|
484,00
|
478,93
|
| 26/06/2026 |
1.802.668 |
-0,65%
|
467,19
|
457,96
|
493,26
|
479,50
|
| 25/06/2026 |
1.849.965 |
4,48%
|
471,88
|
451,56
|
494,53
|
484,69
|
| 24/06/2026 |
1.438.462 |
0,54%
|
462,05
|
440,7001
|
480,59
|
463,51
|
| 23/06/2026 |
1.669.426 |
-0,11%
|
431,00
|
431,00
|
479,90
|
459,85
|
| 18/06/2026 |
1.246.976 |
-1,91%
|
450,00
|
425,08
|
460,33
|
460,33
|
| 17/06/2026 |
1.084.715 |
1,45%
|
431,00
|
424,3339
|
449,00
|
436,72
|
| 16/06/2026 |
1.774.211 |
-6,88%
|
460,99
|
426,6183
|
463,78
|
430,30
|
| 15/06/2026 |
2.279.386 |
3,82%
|
466,00
|
447,625
|
478,7999
|
463,41
|
| 12/06/2026 |
1.269.661 |
0,17%
|
448,00
|
440,71
|
458,47
|
445,98
|
| 11/06/2026 |
1.664.237 |
2,06%
|
438,9762
|
430,82
|
451,10
|
445,22
|
| 10/06/2026 |
2.022.484 |
-0,84%
|
435,5496
|
424,58
|
450,78
|
434,65
|
| 09/06/2026 |
4.437.073 |
-6,04%
|
464,00
|
417,34
|
467,55
|
439,34
|
| 08/06/2026 |
2.945.342 |
-4,51%
|
493,50
|
457,79
|
493,50
|
466,67
|
| 05/06/2026 |
2.234.749 |
-8,71%
|
514,31
|
488,21
|
525,15
|
488,21
|
| 04/06/2026 |
4.140.136 |
-13,57%
|
559,99
|
491,05
|
569,27
|
535,63
|
| 03/06/2026 |
1.395.361 |
-0,65%
|
624,45
|
609,79
|
637,51
|
620,37
|
| 02/06/2026 |
1.262.816 |
10,37%
|
580,46
|
580,10
|
629,5799
|
627,00
|
| 01/06/2026 |
1.553.607 |
-2,21%
|
570,01
|
554,73
|
579,96
|
569,61
|
| 29/05/2026 |
1.334.446 |
2,06%
|
571,00
|
539,57
|
582,45
|
580,23
|
| 28/05/2026 |
964.103 |
-2,04%
|
585,14
|
561,30
|
604,43
|
570,18
|
| 27/05/2026 |
870.777 |
-3,37%
|
606,00
|
576,88
|
607,25
|
582,08
|
| 26/05/2026 |
686.929 |
3,20%
|
594,01
|
576,00
|
605,61
|
602,39
|
| 22/05/2026 |
835.676 |
-0,59%
|
595,00
|
574,03
|
599,49
|
583,74
|
| 21/05/2026 |
805.949 |
5,85%
|
553,45
|
550,3335
|
590,025
|
587,23
|
| 20/05/2026 |
1.135.600 |
2,37%
|
553,00
|
545,10
|
572,39
|
554,76
|
| 19/05/2026 |
1.277.933 |
3,45%
|
510,96
|
499,01
|
542,92
|
541,92
|
| 18/05/2026 |
1.484.142 |
-5,40%
|
557,50
|
516,61
|
564,045
|
524,53
|
| 15/05/2026 |
768.434 |
-5,43%
|
573,50
|
553,30
|
575,45
|
554,46
|
| 14/05/2026 |
597.710 |
2,37%
|
570,97
|
566,00
|
591,57
|
591,57
|
| 13/05/2026 |
582.942 |
0,13%
|
587,66
|
562,50
|
598,84
|
577,90
|
| 12/05/2026 |
798.898 |
-0,69%
|
572,50
|
546,975
|
582,00
|
577,15
|
| 11/05/2026 |
1.101.606 |
6,09%
|
548,40
|
548,40
|
592,755
|
581,47
|
| 08/05/2026 |
731.679 |
1,59%
|
549,00
|
538,80
|
564,83
|
548,11
|
| 07/05/2026 |
1.750.708 |
-6,85%
|
567,58
|
515,49
|
568,98
|
538,76
|
| 06/05/2026 |
1.204.191 |
5,90%
|
561,00
|
550,12
|
583,775
|
576,79
|
| 05/05/2026 |
762.316 |
1,16%
|
546,00
|
539,73
|
561,895
|
544,75
|
| 04/05/2026 |
619.997 |
0,65%
|
535,45
|
528,3643
|
548,20
|
538,51
|
| 01/05/2026 |
974.345 |
1,46%
|
526,00
|
518,58
|
550,00
|
535,29
|
| 30/04/2026 |
1.234.442 |
11,20%
|
481,37
|
481,23
|
529,89
|
527,58
|
| 29/04/2026 |
892.501 |
0,36%
|
477,10
|
468,3101
|
482,54
|
475,39
|
| 28/04/2026 |
1.500.712 |
-6,45%
|
485,405
|
461,07
|
491,66
|
473,69
|
| 27/04/2026 |
355.614 |
-2,65%
|
521,48
|
485,00
|
521,88
|
506,34
|
