Saltar para o conteúdo principal Login

Ciena Corporation (CIEN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
09/07/2025 644.135 0,85% 79,61 77,11 79,88 79,33
08/07/2025 1.528.653 -1,84% 80,65 76,57 81,265 78,66
07/07/2025 715.164 -1,54% 81,38 79,40 81,75 80,13
04/07/2025 669.050 1,64% 80,19 79,855 81,84 81,38
03/07/2025 669.046 2,34% 79,20 78,09 81,84 81,32
02/07/2025 1.473.501 -0,76% 80,43 78,09 81,36 79,52
01/07/2025 1.057.689 -1,50% 81,33 79,07 83,28 80,11
30/06/2025 805.510 -0,96% 82,6007 81,26 83,28 81,33
27/06/2025 1.540.802 0,81% 79,995 79,786 82,45 82,12
26/06/2025 1.779.647 2,62% 79,70 78,35 82,45 81,51
25/06/2025 881.261 0,10% 79,00 76,06 80,24 79,43
24/06/2025 1.452.801 5,18% 74,07 73,55 79,87 79,35
23/06/2025 1.086.485 1,22% 74,29 73,55 75,72 75,44
20/06/2025 1.207.358 1,01% 74,42 72,27 75,56 74,53
18/06/2025 688.967 0,50% 73,27 72,27 74,73 73,82
17/06/2025 774.108 -0,42% 72,85 72,5559 74,91 73,45
16/06/2025 935.966 2,22% 73,4265 72,5559 74,91 73,76
13/06/2025 914.689 -2,66% 71,84 71,52 74,20 72,16
12/06/2025 1.010.729 2,65% 72,75 71,52 74,20 74,13
11/06/2025 1.278.094 -0,30% 72,75 70,86 73,28 72,22
10/06/2025 2.012.323 -0,03% 72,95 70,88 74,62 72,44
09/06/2025 1.664.000 -0,36% 73,00 71,70 74,62 72,46
06/06/2025 1.610.823 -0,45% 76,87 70,80 79,51 72,72
05/06/2025 6.842.117 -12,92% 82,00 70,7301 86,21 73,05
04/06/2025 2.132.823 0,76% 82,12 81,12 86,21 83,89
03/06/2025 1.484.295 1,85% 80,64 79,28 83,88 83,26
02/06/2025 1.465.638 2,11% 80,06 79,28 81,75 81,75
30/05/2025 1.128.411 -1,89% 83,355 77,48 83,40 80,06
29/05/2025 583.557 -1,39% 82,90 81,44 84,00 81,55
28/05/2025 655.823 0,43% 84,00 81,68 84,00 82,70
27/05/2025 738.937 2,66% 81,96 81,68 83,43 82,35
23/05/2025 353.621 0,13% 80,625 76,05 81,25 80,22
22/05/2025 486.373 0,25% 79,99 79,61 82,21 80,12
21/05/2025 722.192 -1,39% 80,99 79,61 82,21 79,92
20/05/2025 398.606 0,07% 80,99 79,0001 81,339 81,05
19/05/2025 398.401 -0,31% 79,00 79,00 81,339 80,99
16/05/2025 672.352 1,81% 79,08 78,46 81,30 81,24
15/05/2025 788.735 0,34% 80,91 78,46 81,48 79,80
14/05/2025 992.037 -1,32% 79,16 78,625 81,48 79,53
13/05/2025 826.827 2,00% 79,01 77,16 81,41 80,59
12/05/2025 869.526 5,71% 79,50 77,16 79,6723 79,01
09/05/2025 442.476 -0,05% 74,62 73,685 75,81 74,74
08/05/2025 866.737 1,96% 72,65 71,90 75,675 74,78
07/05/2025 945.688 0,94% 70,985 68,72 73,84 73,34
06/05/2025 588.742 -0,34% 71,835 70,7851 73,92 72,66
05/05/2025 801.332 0,08% 71,05 71,05 73,95 72,91
02/05/2025 1.059.872 1,99% 69,61 69,06 73,99 72,85
01/05/2025 1.876.517 6,36% 64,99 64,705 72,73 71,43
30/04/2025 957.676 -0,32% 66,41 64,705 67,55 67,16
29/04/2025 675.077 1,32% 66,01 65,60 67,55 67,36
28/04/2025 989.755 0,82% 66,00 65,60 67,49 66,48
25/04/2025 801.953 2,57% 63,13 62,42 66,035 65,94
24/04/2025 529.348 2,72% 63,80 56,19 66,68 64,29
23/04/2025 1.343.800 5,19% 58,98 58,82 66,68 62,59
22/04/2025 587.299 2,87% 59,38 56,945 60,10 59,50
21/04/2025 558.977 -3,82% 59,06 56,90 59,4352 57,84
17/04/2025 1.042.631 2,16% 58,00 57,6523 60,67 60,14
16/04/2025 549.827 -0,86% 58,35 57,6523 60,225 58,87
15/04/2025 599.187 1,50% 61,68 58,3401 60,075 59,38
14/04/2025 689.834 -0,48% 61,68 58,23 61,738 58,50
11/04/2025 1.177.175 0,72% 58,04 56,75 59,595 58,78
10/04/2025 1.049.458 -5,86% 59,315 56,37 60,64 58,36
09/04/2025 1.798.878 14,42% 54,29 53,18 63,62 61,99
08/04/2025 1.377.305 -2,36% 50,17 52,99 59,18 54,03
07/04/2025 1.768.024 3,22% 52,58 50,15 58,79 55,22
04/04/2025 3.785.214 -4,79% 52,76 49,21 54,42 53,50
03/04/2025 1.343.846 -13,58% 59,50 56,07 61,07 56,19
02/04/2025 2.137.527 5,67% 60,79 60,395 66,76 65,03
01/04/2025 1.152.463 1,84% 60,41 59,16 61,579 61,54
31/03/2025 1.738.123 -1,84% 59,58 58,12 60,65 60,43
28/03/2025 1.210.880 -2,07% 62,74 61,00 63,31 61,56
27/03/2025 1.964.356 -4,50% 64,79 62,49 65,28 62,86
26/03/2025 1.245.820 -5,27% 69,05 65,26 69,56 65,76
25/03/2025 1.065.522 -0,16% 67,97 69,00 70,31 69,42
24/03/2025 768.711 6,06% 67,97 67,65 69,675 69,53
21/03/2025 798.337 -0,11% 64,34 63,75 65,6199 65,56
20/03/2025 573.825 -0,41% 65,54 65,066 66,7499 65,63
19/03/2025 708.879 2,44% 65,46 64,235 66,72 65,90
18/03/2025 820.066 -2,16% 65,46 63,65 65,285 64,33
17/03/2025 1.141.709 2,88% 63,61 62,70 66,24 65,68
14/03/2025 1.868.643 2,46% 64,13 62,64 64,68 63,84
13/03/2025 1.611.014 -6,16% 65,59 60,77 66,11 62,31
12/03/2025 1.670.717 3,83% 66,135 64,26 67,17 66,40
11/03/2025 4.947.563 -2,41% 61,44 59,31 66,42 63,95
10/03/2025 1.984.347 -5,27% 68,63 64,01 66,86 65,53
07/03/2025 1.748.718 0,73% 68,76 64,68 69,07 68,93
06/03/2025 1.642.747 -9,06% 72,30 67,995 72,97 68,43
05/03/2025 864.699 1,27% 73,64 72,755 75,32 75,25
04/03/2025 2.020.519 -0,51% 79,58 70,475 75,73 74,31
03/03/2025 1.841.143 -6,13% 76,89 73,42 80,55 74,69
28/02/2025 1.440.634 1,97% 77,18 75,61 79,66 79,57
27/02/2025 1.011.763 -3,39% 82,10 77,79 82,25 78,03
26/02/2025 1.144.014 3,17% 79,83 79,62 82,10 80,77
25/02/2025 1.340.793 -2,66% 83,90 76,43 81,8299 78,29
24/02/2025 1.238.865 -4,38% 86,70 79,94 81,37 80,43
21/02/2025 1.053.818 -2,74% 86,63 83,60 87,99 84,11
20/02/2025 1.523.534 -0,69% 88,615 85,205 87,47 86,45
19/02/2025 1.177.373 -2,90% 88,615 86,37 89,15 87,05
18/02/2025 1.025.019 -0,17% 90,65 88,40 92,43 89,65
17/02/2025 307.801 0,00% 88,48 88,12 90,01 89,80

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco