Ciena Corporation (CIEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,71%	49,13	48,785	49,33	48,85
17/05/2024	390.390	-0,71%	49,13	48,785	49,33	48,85
16/05/2024	326.431	-0,24%	49,505	49,02	49,48	49,20
15/05/2024	513.147	1,19%	48,95	48,24	49,47	49,31
14/05/2024	634.588	0,33%	48,74	48,74	49,535	48,73
13/05/2024	461.129	-1,08%	49,11	48,551	49,665	48,57
10/05/2024	422.562	0,37%	49,11	48,555	49,36	49,10
09/05/2024	710.260	-0,59%	49,33	48,32	49,335	48,92
08/05/2024	402.072	0,82%	48,58	48,52	49,25	49,21
07/05/2024	725.317	-0,29%	49,315	48,73	49,53	48,81
06/05/2024	595.535	2,47%	48,185	48,01	49,08	48,95
03/05/2024	424.103	0,55%	48,29	47,625	48,53	47,77
02/05/2024	376.707	1,89%	47,16	46,50	47,535	47,51
01/05/2024	514.279	0,87%	46,50	46,04	47,50	46,63
30/04/2024	994.933	-1,60%	46,50	46,21	47,37	46,01
29/04/2024	552.082	0,32%	46,83	46,50	47,05	46,76
26/04/2024	696.829	2,04%	45,12	45,72	46,84	46,61
25/04/2024	1.202.227	1,42%	45,12	44,7277	45,89	45,68
24/04/2024	595.504	0,72%	45,12	44,87	45,525	45,04
23/04/2024	937.661	1,82%	43,70	43,53	44,925	44,72
22/04/2024	583.476	0,83%	43,63	43,30	43,99	43,92
19/04/2024	580.645	-0,48%	43,69	43,32	44,03	43,56
18/04/2024	701.509	-2,30%	45,09	43,395	44,61	43,77
17/04/2024	602.757	-0,51%	44,36	44,69	45,12	44,80
16/04/2024	841.621	1,58%	44,36	44,205	45,04	45,03
15/04/2024	983.767	-2,79%	45,86	44,27	46,42	44,33
12/04/2024	1.007.593	-3,19%	45,455	45,2577	46,42	45,60
11/04/2024	815.268	0,77%	47,44	46,78	47,45	47,10
10/04/2024	660.415	-1,99%	47,175	46,73	47,29	46,74
09/04/2024	712.045	0,40%	47,67	47,41	47,84	47,69
08/04/2024	486.199	-0,19%	47,87	47,445	48,00	47,50
05/04/2024	531.217	-0,04%	47,61	47,53	47,91	47,59
04/04/2024	731.167	-2,08%	48,88	47,58	48,97	47,61
03/04/2024	657.086	0,04%	48,59	48,585	49,0666	48,62
02/04/2024	814.472	-1,20%	48,59	48,26	49,03	48,60
01/04/2024	652.777	-0,53%	49,66	49,10	49,76	49,19
28/03/2024	767.310	-2,06%	50,33	49,37	50,46	49,45
27/03/2024	699.497	1,96%	49,91	49,74	50,55	50,49
26/03/2024	659.636	-0,58%	49,99	49,50	50,37	49,52
25/03/2024	658.133	-2,20%	50,89	49,77	51,67	49,81
22/03/2024	866.194	0,47%	50,50	49,705	51,05	50,93
21/03/2024	716.713	0,94%	50,80	50,27	51,33	50,69
20/03/2024	585.887	0,97%	49,92	49,545	50,62	50,22
19/03/2024	669.489	0,49%	49,14	49,05	50,215	49,74
18/03/2024	848.096	-1,04%	50,28	49,45	50,14	49,50
15/03/2024	1.254.069	-0,42%	50,28	49,18	50,53	50,02
14/03/2024	787.132	-2,58%	51,51	50,04	51,53	50,23
13/03/2024	1.492.240	0,10%	51,89	50,91	51,82	51,56
12/03/2024	1.449.372	-0,06%	51,89	51,22	52,78	51,51
11/03/2024	1.524.034	-5,05%	53,05	51,49	54,14	51,54
08/03/2024	1.742.373	1,08%	53,05	52,76	54,86	53,4125
07/03/2024	7.334.086	-14,62%	53,86	51,25	55,14	52,90
06/03/2024	2.062.808	1,39%	61,56	61,27	63,079	61,96
05/03/2024	1.111.451	-2,19%	57,08	60,7907	62,41	61,11
04/03/2024	2.060.129	2,70%	57,08	62,04	63,22	62,48
01/03/2024	1.961.098	6,77%	57,08	57,0575	61,01	60,84
29/02/2024	928.655	0,64%	57,16	56,3001	57,25	56,98
28/02/2024	776.239	0,86%	55,80	55,52	56,824	56,62
27/02/2024	559.076	-0,04%	56,55	55,35	56,5042	56,14
26/02/2024	1.096.195	1,50%	55,34	54,655	56,155	56,16
23/02/2024	981.634	-1,76%	55,77	54,82	56,25	55,33
22/02/2024	1.066.883	3,43%	55,77	54,89	56,35	56,32
21/02/2024	811.101	0,00%	54,09	53,25	54,485	54,45
20/02/2024	688.006	-2,61%	55,50	54,425	55,70	54,45
19/02/2024	439.006	0,00%	57,05	55,89	57,05	55,91
16/02/2024	439.006	-2,56%	57,05	55,89	57,05	55,91
15/02/2024	752.151	-0,58%	56,89	56,385	57,22	57,05
14/02/2024	979.103	4,94%	55,26	54,71	57,55	57,38
13/02/2024	869.563	-3,87%	54,95	54,19	55,66	54,68
12/02/2024	628.006	0,25%	56,88	56,86	57,72	56,88
09/02/2024	889.051	2,27%	55,75	54,36	57,17	56,74
08/02/2024	826.118	-0,56%	55,00	54,45	56,305	55,48
07/02/2024	548.063	1,60%	55,00	54,27	55,82	55,79
06/02/2024	1.399.728	0,26%	55,38	54,64	56,27	54,91
05/02/2024	1.236.489	0,28%	54,10	54,41	55,44	54,77
02/02/2024	611.715	0,98%	54,10	53,81	54,76	54,62
01/02/2024	889.478	2,06%	53,70	53,60	54,80	54,09
31/01/2024	846.794	0,23%	52,53	52,37	53,84	53,00
30/01/2024	740.507	0,21%	52,45	52,20	53,075	52,88
29/01/2024	624.212	2,63%	51,30	51,28	52,84	52,77
26/01/2024	394.586	-0,52%	51,90	51,31	52,075	51,42
25/01/2024	535.754	0,51%	52,12	51,3382	52,42	51,69
24/01/2024	819.361	1,50%	50,93	50,63	51,47	51,43
23/01/2024	713.174	-2,39%	51,42	50,645	51,64	50,67
22/01/2024	568.031	-1,14%	52,79	51,80	52,9282	51,91
19/01/2024	794.375	2,30%	51,00	51,46	52,57	52,51
18/01/2024	754.766	1,26%	50,22	50,35	51,60	51,33
17/01/2024	1.066.829	0,22%	49,85	50,20	50,77	50,69
16/01/2024	1.282.876	1,73%	49,85	49,55	51,00	50,58
15/01/2024	1.134.486	2,77%	50,00	49,41	50,6635	49,72
12/01/2024	1.134.486	2,77%	50,00	49,41	50,6635	49,72
11/01/2024	603.232	-0,25%	48,14	47,76	48,96	48,38
10/01/2024	755.681	1,25%	48,14	47,79	48,73	48,50
09/01/2024	879.600	1,08%	47,83	47,09	48,145	47,90
08/01/2024	756.290	2,07%	46,30	46,04	47,72	47,39
05/01/2024	817.113	1,84%	45,36	45,22	46,565	46,43
04/01/2024	844.178	2,27%	44,33	44,37	45,735	45,59
03/01/2024	478.318	-1,24%	44,74	44,41	45,03	44,58
02/01/2024	647.271	0,29%	44,98	44,2625	45,27	45,14
29/12/2023	772.438	-0,20%	44,98	44,6901	45,37	45,011