Ciena Corporation (CIEN)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 28/11/2025 |
685.179 |
2,63%
|
201,50
|
201,07
|
205,56
|
204,21
|
| 26/11/2025 |
1.034.331 |
2,06%
|
199,80
|
195,815
|
203,165
|
200,29
|
| 25/11/2025 |
1.167.340 |
0,79%
|
192,50
|
187,705
|
196,24
|
196,24
|
| 24/11/2025 |
3.217.175 |
9,22%
|
183,00
|
182,00
|
196,515
|
194,70
|
| 21/11/2025 |
2.066.663 |
1,00%
|
176,00
|
168,22
|
179,00
|
178,26
|
| 20/11/2025 |
2.353.044 |
-6,53%
|
196,22
|
175,49
|
202,57
|
176,45
|
| 19/11/2025 |
1.581.307 |
0,90%
|
188,00
|
184,6663
|
192,35
|
188,78
|
| 18/11/2025 |
1.930.904 |
-2,59%
|
189,58
|
182,89
|
191,82
|
187,00
|
| 17/11/2025 |
1.726.694 |
0,01%
|
188,365
|
188,00
|
196,40
|
191,78
|
| 14/11/2025 |
3.437.969 |
-1,29%
|
182,60
|
182,60
|
195,91
|
191,71
|
| 13/11/2025 |
1.850.878 |
-7,32%
|
207,00
|
191,8101
|
207,83
|
194,21
|
| 12/11/2025 |
1.196.218 |
1,01%
|
208,98
|
206,08
|
213,69
|
209,52
|
| 11/11/2025 |
1.452.685 |
-0,63%
|
207,00
|
200,75
|
209,42
|
207,43
|
| 10/11/2025 |
1.720.886 |
4,76%
|
204,80
|
204,71
|
214,165
|
208,74
|
| 07/11/2025 |
1.720.987 |
-1,19%
|
193,00
|
190,18
|
201,26
|
199,26
|
| 06/11/2025 |
1.487.031 |
2,79%
|
200,00
|
195,1801
|
203,40
|
201,46
|
| 05/11/2025 |
1.398.828 |
7,08%
|
183,20
|
182,49
|
196,9689
|
195,81
|
| 04/11/2025 |
1.740.335 |
-3,63%
|
183,50
|
177,41
|
188,7699
|
182,87
|
| 03/11/2025 |
879.732 |
-0,19%
|
191,64
|
187,93
|
194,41
|
189,56
|
| 31/10/2025 |
1.112.585 |
0,50%
|
191,0017
|
185,27
|
192,955
|
189,92
|
| 30/10/2025 |
1.034.423 |
-0,10%
|
187,25
|
187,25
|
193,74
|
188,96
|
| 29/10/2025 |
1.442.650 |
3,40%
|
184,31
|
183,88
|
193,12
|
189,27
|
| 28/10/2025 |
1.672.050 |
0,27%
|
182,50
|
173,80
|
185,125
|
183,04
|
| 27/10/2025 |
854.586 |
1,95%
|
183,93
|
180,92
|
186,29
|
182,54
|
| 24/10/2025 |
1.089.276 |
3,75%
|
175,56
|
175,56
|
181,05
|
179,05
|
| 23/10/2025 |
1.523.185 |
4,93%
|
163,19
|
160,75
|
173,841
|
172,58
|
| 22/10/2025 |
1.742.331 |
-3,08%
|
168,50
|
159,56
|
173,47
|
164,48
|
| 21/10/2025 |
1.206.214 |
-1,97%
|
174,00
|
169,14
|
174,08
|
169,71
|
| 20/10/2025 |
1.145.806 |
1,27%
|
171,13
|
171,13
|
177,86
|
173,12
|
| 17/10/2025 |
1.100.637 |
0,10%
|
169,98
|
165,24
|
173,05
|
170,95
|
| 16/10/2025 |
1.414.468 |
1,23%
|
171,00
|
170,05
|
176,84
|
170,78
|
| 15/10/2025 |
1.298.986 |
2,36%
|
168,48
|
166,89
|
172,86
|
168,71
|
| 14/10/2025 |
905.615 |
0,04%
|
161,02
|
159,01
|
167,24
|
164,82
|
| 13/10/2025 |
1.623.015 |
5,67%
|
163,62
|
160,10
|
167,33
|
164,78
|
| 10/10/2025 |
1.806.855 |
-4,64%
|
167,30
|
153,27
|
167,40
|
155,94
|
| 09/10/2025 |
1.176.101 |
2,47%
|
160,39
|
157,1646
|
164,01
|
163,61
|
| 08/10/2025 |
1.023.053 |
5,40%
|
151,20
|
151,20
|
159,8375
|
159,66
|
