BiG | O banco que entende os seus valores.

Ciena Corporation (CIEN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
07/10/2025	1.673.094	-1,16%	154,41	147,36	155,156	151,48
06/10/2025	1.891.339	1,19%	153,22	151,64	159,43	153,25
03/10/2025	847.034	-0,79%	152,66	150,27	154,015	151,45
02/10/2025	1.226.433	1,50%	153,80	148,02	154,00	152,66
01/10/2025	1.491.574	4,15%	143,82	143,19	151,89	151,72
30/09/2025	763.167	1,10%	143,11	143,11	146,52	145,67
29/09/2025	1.157.261	1,57%	144,54	143,00	146,4975	144,12
26/09/2025	2.174.630	3,51%	137,17	137,17	143,79	141,93
25/09/2025	1.234.870	-0,80%	132,36	132,36	137,61	137,17
24/09/2025	1.008.268	-0,70%	140,13	136,0401	140,15	138,42
23/09/2025	1.250.338	0,12%	139,50	138,13	141,43	139,48
22/09/2025	1.248.568	0,51%	136,45	136,0001	139,425	139,31
19/09/2025	617.553	0,17%	139,3642	136,07	139,99	138,37
18/09/2025	826.720	1,05%	138,00	137,45	139,71	138,04
17/09/2025	1.652.284	-0,65%	137,10	132,9332	139,11	136,38
16/09/2025	1.234.808	1,24%	136,00	133,94	137,64	137,48
15/09/2025	1.860.735	3,67%	131,99	131,28	138,35	135,90
12/09/2025	1.647.120	-0,93%	133,00	130,155	133,28	131,28
11/09/2025	1.800.380	2,10%	131,00	130,00	134,31	132,50
10/09/2025	1.958.046	6,42%	123,65	123,33	131,40	129,86
09/09/2025	1.117.915	2,71%	118,16	117,935	122,27	122,19
08/09/2025	1.413.114	2,02%	117,40	117,02	119,95	119,00
05/09/2025	2.537.649	-0,20%	116,50	113,6601	117,06	116,69
04/09/2025	6.833.320	23,31%	115,25	110,90	121,9795	116,92
03/09/2025	3.270.429	1,31%	94,80	92,47	95,21	94,82
02/09/2025	1.339.496	-0,40%	92,94	90,00	93,61	93,59
29/08/2025	1.075.118	-4,00%	97,05	93,51	97,545	93,97
28/08/2025	1.542.747	5,50%	94,29	92,87	98,88	97,89
27/08/2025	766.818	1,37%	91,41	91,41	94,035	92,74
26/08/2025	470.948	0,87%	90,31	90,31	92,50	91,49
25/08/2025	883.398	1,04%	89,81	89,41	91,12	90,74
22/08/2025	941.295	2,76%	87,87	87,245	90,44	89,81
21/08/2025	811.496	0,83%	86,44	85,74	87,625	87,36
20/08/2025	1.033.565	-2,37%	87,00	84,41	88,00	86,64
19/08/2025	733.847	-3,45%	91,33	88,46	91,365	88,77
18/08/2025	534.743	1,17%	90,97	90,11	92,20	91,93
15/08/2025	763.646	-0,60%	91,42	89,525	91,70	90,87
14/08/2025	1.543.563	-3,42%	92,17	89,09	93,40	91,42
13/08/2025	796.065	-1,81%	97,00	94,08	98,16	94,66
12/08/2025	581.782	3,23%	94,11	93,40	96,56	96,40
11/08/2025	832.937	-1,77%	96,00	93,16	96,00	93,38
08/08/2025	1.072.479	-0,13%	94,21	94,21	96,43	95,06
07/08/2025	706.799	0,92%	92,545	92,545	95,83	95,18
06/08/2025	721.886	3,08%	92,50	91,7301	94,32	94,31
05/08/2025	744.879	-1,27%	93,01	90,47	93,12	91,49
04/08/2025	708.031	4,55%	91,00	88,65	92,895	92,67
01/08/2025	1.257.223	-4,54%	91,00	87,3701	91,00	88,63
31/07/2025	1.009.247	-0,10%	94,00	92,785	95,51	92,84
30/07/2025	668.461	2,00%	91,30	91,165	92,96	92,95
29/07/2025	1.278.537	0,57%	88,81	88,245	93,48	91,07
28/07/2025	589.522	2,20%	84,98	84,98	90,76	90,55
25/07/2025	537.934	1,62%	87,07	86,38	88,92	88,60
24/07/2025	746.698	0,51%	84,865	86,38	87,669	87,19
23/07/2025	776.964	2,83%	85,43	83,20	87,29	86,75
22/07/2025	884.736	-1,30%	86,00	83,20	85,875	84,36
21/07/2025	606.198	0,58%	86,84	83,40	86,84	85,47
18/07/2025	895.536	0,20%	84,76	83,90	85,63	84,98
17/07/2025	871.630	0,82%	82,835	80,83	85,40	84,81
16/07/2025	1.446.407	1,83%	83,6104	80,83	84,43	84,12
15/07/2025	1.592.399	1,46%	77,78	76,89	83,2099	82,61
14/07/2025	2.443.796	4,72%	76,20	76,20	81,46	81,42
11/07/2025	769.502	-0,89%	79,67	77,10	79,74	77,75
10/07/2025	1.141.106	-0,48%	79,15	77,40	80,00	78,45