Ciena Corporation (CIEN)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 24/04/2026 |
748.327 |
0,96%
|
512,39
|
506,325
|
527,744
|
520,80
|
| 23/04/2026 |
1.267.097 |
3,15%
|
497,92
|
497,0901
|
527,86
|
515,85
|
| 22/04/2026 |
1.601.579 |
-1,38%
|
513,00
|
467,19
|
518,15
|
498,97
|
| 21/04/2026 |
1.037.628 |
0,53%
|
507,97
|
493,54
|
522,4999
|
505,93
|
| 20/04/2026 |
960.880 |
-0,82%
|
505,59
|
497,62
|
517,88
|
503,27
|
| 17/04/2026 |
903.671 |
2,48%
|
509,00
|
495,17
|
513,83
|
507,43
|
| 16/04/2026 |
1.311.800 |
4,04%
|
472,25
|
462,0001
|
495,27
|
495,17
|
| 15/04/2026 |
1.526.679 |
1,83%
|
462,50
|
454,34
|
481,28
|
475,76
|
| 14/04/2026 |
2.000.457 |
-2,65%
|
488,45
|
458,01
|
489,58
|
467,19
|
| 13/04/2026 |
1.714.024 |
-3,23%
|
489,00
|
472,3217
|
493,48
|
479,90
|
| 10/04/2026 |
1.379.248 |
1,77%
|
502,8185
|
475,22
|
508,64
|
496,02
|
| 09/04/2026 |
1.875.907 |
-1,36%
|
494,89
|
473,725
|
513,4899
|
487,38
|
| 08/04/2026 |
2.163.038 |
10,30%
|
478,00
|
471,6601
|
499,39
|
494,01
|
| 07/04/2026 |
1.035.967 |
3,14%
|
430,00
|
421,30
|
449,34
|
447,88
|
| 06/04/2026 |
1.011.530 |
-3,02%
|
458,70
|
432,6801
|
459,80
|
434,26
|
| 02/04/2026 |
2.043.110 |
7,79%
|
392,0001
|
391,52
|
453,00
|
447,76
|
| 01/04/2026 |
1.451.259 |
7,00%
|
399,00
|
399,00
|
421,99
|
415,39
|
| 31/03/2026 |
1.579.098 |
6,46%
|
370,10
|
364,16
|
388,62
|
388,23
|
| 30/03/2026 |
1.822.589 |
-9,07%
|
409,9997
|
361,70
|
413,00
|
365,00
|
| 27/03/2026 |
1.212.128 |
3,56%
|
380,05
|
380,05
|
411,49
|
401,61
|
| 26/03/2026 |
2.026.019 |
-11,32%
|
425,00
|
387,40
|
428,545
|
387,99
|
| 25/03/2026 |
1.408.048 |
1,94%
|
438,5605
|
424,00
|
446,8899
|
437,70
|
| 24/03/2026 |
1.464.194 |
5,27%
|
407,50
|
403,00
|
434,22
|
429,38
|
| 23/03/2026 |
1.593.497 |
6,37%
|
396,14
|
393,955
|
415,57
|
407,90
|
| 20/03/2026 |
1.646.974 |
-6,86%
|
414,99
|
380,11
|
419,80
|
383,89
|
| 19/03/2026 |
1.874.665 |
7,09%
|
373,48
|
372,31
|
416,40
|
412,58
|
| 18/03/2026 |
1.864.689 |
4,28%
|
371,20
|
368,99
|
402,17
|
385,26
|
| 17/03/2026 |
1.815.896 |
1,70%
|
360,00
|
350,4401
|
379,42
|
370,05
|
| 16/03/2026 |
2.011.961 |
7,86%
|
344,50
|
344,50
|
367,45
|
363,88
|
| 13/03/2026 |
1.366.367 |
0,16%
|
341,10
|
334,5001
|
353,2499
|
337,38
|
| 12/03/2026 |
1.382.907 |
-0,92%
|
333,50
|
329,41
|
350,33
|
336,83
|
| 11/03/2026 |
978.861 |
0,77%
|
333,49
|
329,58
|
345,7193
|
339,95
|
| 10/03/2026 |
1.589.113 |
5,91%
|
321,83
|
321,83
|
349,7715
|
337,36
|
| 09/03/2026 |
1.547.957 |
8,27%
|
287,60
|
285,00
|
319,28
|
318,54
|
| 06/03/2026 |
2.161.362 |
-1,69%
|
292,01
|
290,05
|
315,84
|
294,17
|
| 05/03/2026 |
4.606.421 |
-12,84%
|
317,00
|
278,39
|
321,50
|
299,30
|
| 04/03/2026 |
1.389.210 |
3,41%
|
340,9326
|
335,01
|
353,69
|
343,55
|
| 03/03/2026 |
1.633.062 |
-5,84%
|
336,00
|
320,315
|
340,69
|
333,07
|
| 02/03/2026 |
1.354.219 |
1,44%
|
347,01
|
345,50
|
363,9999
|
353,73
|
| 27/02/2026 |
1.093.289 |
2,21%
|
330,3188
|
330,3188
|
353,57
|
348,70
|
| 26/02/2026 |
1.480.027 |
-3,44%
|
355,00
|
327,77
|
358,63
|
341,16
|
| 25/02/2026 |
1.365.708 |
3,10%
|
345,218
|
344,71
|
365,90
|
353,33
|
| 24/02/2026 |
1.218.215 |
-0,62%
|
348,96
|
334,91
|
349,40
|
342,70
|
| 23/02/2026 |
1.136.116 |
2,95%
|
334,93
|
330,20
|
346,55
|
344,84
|
| 20/02/2026 |
1.453.879 |
5,20%
|
315,60
|
314,14
|
340,20
|
334,95
|
| 19/02/2026 |
1.268.187 |
2,40%
|
308,70
|
304,01
|
320,42
|
318,41
|
| 18/02/2026 |
895.051 |
2,85%
|
306,70
|
302,00
|
317,2899
|
310,96
|
| 17/02/2026 |
1.020.007 |
-0,52%
|
299,26
|
286,81
|
307,63
|
302,33
|
| 13/02/2026 |
1.699.740 |
3,74%
|
291,00
|
270,00
|
304,18
|
303,92
|
| 12/02/2026 |
1.508.004 |
-1,44%
|
301,868
|
284,15
|
305,00
|
292,96
|
| 11/02/2026 |
1.623.629 |
-0,52%
|
304,97
|
286,5484
|
308,81
|
297,25
|
| 10/02/2026 |
1.168.535 |
3,11%
|
290,00
|
280,04
|
298,99
|
298,70
|
| 09/02/2026 |
2.055.268 |
5,72%
|
274,22
|
266,61
|
297,0099
|
289,68
|
| 06/02/2026 |
9.074.213 |
7,25%
|
261,00
|
251,26
|
274,00
|
274,00
|
| 05/02/2026 |
1.868.260 |
-0,21%
|
248,00
|
238,57
|
261,00
|
252,98
|
| 04/02/2026 |
2.899.124 |
-8,33%
|
280,00
|
248,97
|
285,9683
|
253,50
|
| 03/02/2026 |
1.634.401 |
2,99%
|
275,2649
|
266,20
|
284,79
|
276,52
|
| 02/02/2026 |
1.464.240 |
6,62%
|
250,55
|
246,03
|
271,21
|
268,49
|
| 30/01/2026 |
1.835.151 |
-0,68%
|
258,00
|
247,885
|
269,90
|
251,81
|
| 29/01/2026 |
1.275.043 |
-1,47%
|
258,69
|
241,6807
|
259,09
|
253,53
|
| 28/01/2026 |
1.082.229 |
3,95%
|
248,00
|
244,735
|
258,45
|
257,30
|
| 27/01/2026 |
1.155.671 |
6,58%
|
238,60
|
236,27
|
247,7499
|
247,52
|
| 26/01/2026 |
773.909 |
1,25%
|
231,8237
|
225,71
|
242,00
|
232,23
|
| 23/01/2026 |
816.607 |
-0,39%
|
230,239
|
220,52
|
232,025
|
229,14
|
| 22/01/2026 |
1.149.542 |
-0,80%
|
236,075
|
222,87
|
239,11
|
230,03
|
| 21/01/2026 |
1.490.560 |
-3,86%
|
241,63
|
226,82
|
243,99
|
231,89
|
| 20/01/2026 |
1.608.619 |
-0,91%
|
227,00
|
227,00
|
246,3899
|
241,21
|
| 16/01/2026 |
1.053.252 |
-0,15%
|
247,70
|
241,55
|
253,90
|
243,42
|
| 15/01/2026 |
1.003.885 |
2,27%
|
243,33
|
242,51
|
252,195
|
243,79
|
| 14/01/2026 |
857.838 |
-3,26%
|
243,00
|
233,1655
|
245,00
|
238,38
|
| 13/01/2026 |
963.606 |
5,19%
|
233,69
|
233,68
|
249,96
|
246,42
|
| 12/01/2026 |
1.203.872 |
1,61%
|
227,00
|
223,57
|
234,26
|
234,26
|
| 09/01/2026 |
1.443.287 |
2,13%
|
221,65
|
216,23
|
230,8596
|
230,56
|
| 08/01/2026 |
2.664.370 |
-11,71%
|
258,99
|
221,14
|
259,00
|
225,21
|
| 07/01/2026 |
1.920.625 |
2,00%
|
249,00
|
247,81
|
261,13
|
259,27
|
| 06/01/2026 |
1.926.585 |
10,10%
|
230,38
|
221,1201
|
254,815
|
254,19
|
| 05/01/2026 |
1.797.717 |
-6,16%
|
253,0199
|
223,27
|
253,0199
|
230,90
|
| 02/01/2026 |
1.176.891 |
5,47%
|
240,85
|
237,62
|
248,50
|
246,06
|
| 31/12/2025 |
571.447 |
-1,88%
|
239,00
|
232,41
|
239,90
|
233,87
|
| 30/12/2025 |
593.314 |
-0,27%
|
240,15
|
233,84
|
240,50
|
233,84
|
| 29/12/2025 |
853.171 |
-1,11%
|
237,50
|
230,13
|
241,225
|
239,00
|
| 26/12/2025 |
478.102 |
0,58%
|
241,70
|
238,43
|
242,51
|
241,68
|
| 24/12/2025 |
454.132 |
-0,12%
|
242,37
|
237,925
|
242,37
|
240,28
|
| 23/12/2025 |
985.314 |
1,50%
|
233,00
|
233,00
|
243,00
|
240,29
|
| 22/12/2025 |
1.358.367 |
2,78%
|
236,00
|
230,40
|
239,38
|
236,75
|
| 19/12/2025 |
1.633.682 |
9,32%
|
211,25
|
211,25
|
231,259
|
230,34
|
| 18/12/2025 |
1.565.871 |
3,34%
|
213,63
|
209,00
|
215,47
|
210,71
|
| 17/12/2025 |
1.313.092 |
-2,83%
|
209,84
|
201,70
|
215,70
|
203,90
|
| 16/12/2025 |
1.510.058 |
-2,93%
|
212,71
|
206,54
|
215,25
|
209,84
|
| 15/12/2025 |
1.460.300 |
-0,93%
|
222,5938
|
215,60
|
226,005
|
216,18
|
| 12/12/2025 |
2.697.280 |
-9,87%
|
238,54
|
215,18
|
239,29
|
218,44
|
| 11/12/2025 |
4.669.944 |
9,26%
|
241,11
|
223,00
|
248,00
|
242,37
|
| 10/12/2025 |
1.958.279 |
3,50%
|
214,91
|
214,40
|
226,24
|
221,85
|
| 09/12/2025 |
1.891.774 |
0,67%
|
212,50
|
212,05
|
219,88
|
214,35
|
| 08/12/2025 |
2.090.767 |
5,56%
|
205,65
|
203,00
|
213,029
|
212,93
|
| 05/12/2025 |
1.293.951 |
3,06%
|
198,30
|
194,85
|
201,77
|
201,71
|
| 04/12/2025 |
1.363.374 |
1,23%
|
192,50
|
190,0101
|
197,7594
|
195,73
|
| 03/12/2025 |
2.187.804 |
-4,52%
|
201,00
|
186,39
|
202,215
|
193,35
|
| 02/12/2025 |
1.276.580 |
0,79%
|
202,25
|
198,005
|
209,1899
|
202,50
|
| 01/12/2025 |
1.067.869 |
-1,53%
|
196,70
|
192,31
|
201,44
|
200,92
|
