Ciena Corporation (CIEN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
2.223.994 |
-10,71%
|
342,00
|
320,695
|
346,96
|
322,64
|
| 21/10/2026 |
1.772.857 |
5,64%
|
353,00
|
349,87
|
363,83
|
361,34
|
| 20/10/2026 |
1.003.152 |
-0,69%
|
338,01
|
329,00
|
350,3468
|
341,95
|
| 19/10/2026 |
1.856.918 |
3,37%
|
347,36
|
338,79
|
354,27
|
344,20
|
| 16/10/2026 |
1.875.825 |
-6,96%
|
354,11
|
331,01
|
355,512
|
332,73
|
| 15/10/2026 |
2.021.784 |
-0,85%
|
341,5499
|
333,15
|
357,635
|
356,52
|
| 14/10/2026 |
1.825.090 |
-10,31%
|
390,46
|
356,87
|
393,88
|
359,60
|
| 13/10/2026 |
1.631.265 |
-1,08%
|
395,13
|
381,64
|
401,87
|
400,40
|
| 12/10/2026 |
1.972.465 |
-9,95%
|
447,50
|
400,20
|
449,00
|
405,01
|
| 09/10/2026 |
2.299.437 |
5,60%
|
438,92
|
424,02
|
454,7282
|
449,77
|
| 08/10/2026 |
2.162.900 |
-4,36%
|
434,01
|
421,11
|
443,99
|
425,93
|
| 07/10/2026 |
1.937.021 |
0,63%
|
430,00
|
422,304
|
448,00
|
446,45
|
| 06/10/2026 |
4.145.918 |
14,32%
|
394,91
|
392,00
|
446,19
|
443,65
|
| 05/10/2026 |
1.638.702 |
-0,42%
|
389,14
|
382,50
|
397,47
|
389,69
|
| 02/10/2026 |
1.500.028 |
3,22%
|
384,10
|
377,03
|
395,96
|
391,34
|
| 01/10/2026 |
1.361.736 |
7,77%
|
350,07
|
350,07
|
381,00
|
379,14
|
| 30/09/2026 |
1.444.373 |
-0,87%
|
359,33
|
340,56
|
360,79
|
351,82
|
| 29/09/2026 |
1.252.902 |
3,12%
|
349,2058
|
344,80
|
356,21
|
354,92
|
| 28/09/2026 |
945.782 |
-3,56%
|
356,91
|
339,33
|
356,985
|
344,19
|
| 25/09/2026 |
867.044 |
-0,49%
|
367,90
|
355,01
|
367,90
|
356,91
|
| 24/09/2026 |
685.249 |
0,73%
|
348,80
|
346,56
|
363,4201
|
358,43
|
| 23/09/2026 |
1.037.550 |
-3,21%
|
367,30
|
351,53
|
370,905
|
355,91
|
| 22/09/2026 |
1.250.336 |
0,71%
|
363,9179
|
359,33
|
376,74
|
368,56
|
| 21/09/2026 |
1.581.780 |
4,80%
|
370,50
|
356,46
|
371,00
|
365,96
|
| 18/09/2026 |
1.184.666 |
1,02%
|
351,00
|
338,345
|
358,00
|
348,80
|
| 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
|
