Ciena Corporation (CIEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
20/04/2023	652.493	-0,92%	46,66	46,41	47,31	46,58
19/04/2023	988.478	-2,37%	47,65	46,75	47,68	47,01
18/04/2023	823.142	-3,00%	48,94	47,57	49,70	48,15
17/04/2023	793.273	-2,93%	50,66	49,58	50,749	49,64
14/04/2023	370.698	-1,27%	51,79	50,86	52,25	51,14
13/04/2023	442.636	0,88%	51,34	51,025	52,12	51,80
12/04/2023	542.503	-0,35%	51,83	51,35	52,02	51,35
11/04/2023	787.414	-1,15%	51,79	50,63	51,85	51,53
10/04/2023	872.736	3,27%	50,34	50,00	52,19	52,13
06/04/2023	2.608.036	-2,66%	48,60	47,55	50,55	50,48
05/04/2023	374.155	-0,65%	52,23	51,625	52,34	51,86
04/04/2023	399.415	-0,13%	52,325	51,405	52,38	52,20
03/04/2023	381.329	-0,48%	52,47	51,81	52,67	52,27
31/03/2023	630.189	1,10%	52,19	51,84	52,56	52,52
30/03/2023	898.574	1,23%	51,78	51,56	52,155	51,95
29/03/2023	1.098.431	0,89%	49,87	49,9438	51,495	51,32
28/03/2023	1.839.182	4,65%	50,72	50,41	52,20	50,87
27/03/2023	592.063	-1,26%	49,44	48,35	50,00	48,61
24/03/2023	1.037.222	0,27%	49,12	48,47	49,26	49,23
23/03/2023	703.535	0,64%	49,12	48,64	50,05	49,10
22/03/2023	480.075	-2,62%	50,00	48,77	50,39	48,79
21/03/2023	425.461	-0,20%	50,32	49,67	50,95	50,10
20/03/2023	386.754	1,54%	49,73	49,485	50,45	50,20
17/03/2023	706.690	-2,83%	50,45	49,35	50,625	49,44
16/03/2023	952.811	2,21%	49,405	49,04	50,97	50,88
15/03/2023	706.360	-1,82%	49,75	49,50	50,345	49,78
14/03/2023	1.194.557	2,05%	50,52	50,06	51,80	50,70
13/03/2023	958.755	0,30%	49,44	47,96	49,825	49,68
10/03/2023	771.500	-0,22%	49,44	49,04	50,51	49,53
09/03/2023	688.931	-2,71%	51,28	49,61	51,785	49,64
08/03/2023	994.552	3,09%	49,63	49,44	51,17	51,02
07/03/2023	1.212.972	-2,75%	51,03	48,96	51,30	49,49
06/03/2023	3.411.579	3,67%	54,25	49,92	54,25	50,89
03/03/2023	1.330.528	0,57%	49,00	48,33	49,51	49,09
02/03/2023	624.710	0,54%	48,09	47,54	48,84	48,81
01/03/2023	611.188	0,68%	48,31	48,05	48,73	48,55
28/02/2023	1.864.266	3,76%	46,68	46,20	50,01	48,2186
27/02/2023	716.149	0,63%	46,63	46,18	46,96	46,47
24/02/2023	815.312	-3,83%	47,21	45,84	47,39	46,18
23/02/2023	516.784	0,31%	48,78	47,26	49,02	48,02
22/02/2023	503.203	0,31%	47,34	47,35	48,26	47,87
21/02/2023	578.162	-0,06%	47,34	47,36	48,00	47,72
20/02/2023	350.552	-0,46%	47,76	47,30	48,05	47,75
17/02/2023	350.552	-0,46%	47,76	47,30	48,05	47,75
16/02/2023	946.089	-1,90%	48,425	47,825	48,74	47,97
15/02/2023	396.580	-0,18%	48,71	48,21	49,30	48,90
14/02/2023	379.776	-0,95%	48,96	48,55	49,83	48,99
13/02/2023	401.708	1,90%	48,54	48,32	49,51	49,46
10/02/2023	585.041	-0,35%	48,41	48,21	48,87	48,541
09/02/2023	328.636	-1,30%	49,98	48,68	49,94	48,71
08/02/2023	596.763	-1,71%	49,90	48,855	50,59	49,35
07/02/2023	1.135.231	1,43%	49,15	48,48	50,33	50,21
06/02/2023	407.757	-1,63%	49,775	49,21	49,91	49,50
03/02/2023	881.966	-2,23%	50,86	49,75	51,06	50,32
02/02/2023	1.340.453	-1,08%	52,37	51,12	52,55	51,47
01/02/2023	909.130	0,02%	51,60	50,55	52,25	52,03
31/01/2023	607.372	2,58%	50,57	50,41	52,03	52,02
30/01/2023	674.529	-0,63%	50,75	50,64	51,545	50,71
27/01/2023	373.108	-0,08%	51,13	50,43	51,295	51,03
26/01/2023	679.453	2,16%	50,29	50,17	51,10	51,07
25/01/2023	550.970	-0,54%	49,69	49,28	50,23	49,99
24/01/2023	456.841	-1,95%	50,73	50,24	51,08	50,26
23/01/2023	639.613	1,93%	50,57	50,51	51,44	51,26
20/01/2023	516.674	0,06%	49,59	48,965	50,53	50,17
19/01/2023	534.192	-1,73%	50,54	49,965	50,93	50,14
18/01/2023	933.594	-0,18%	51,635	51,00	52,515	51,02
17/01/2023	564.983	0,04%	51,00	50,68	51,63	51,11
16/01/2023	454.947	-0,37%	50,435	50,19	51,28	50,73
13/01/2023	454.947	-0,37%	50,435	50,19	51,28	50,73
12/01/2023	288.598	-0,61%	51,48	50,80	51,85	50,92
11/01/2023	547.775	-1,25%	51,88	50,89	52,31	51,23
10/01/2023	427.366	-0,10%	51,59	51,34	52,35	51,88
09/01/2023	673.133	0,99%	51,95	51,66	53,145	51,93
06/01/2023	943.402	4,07%	50,11	49,53	51,48	51,42
05/01/2023	620.891	-0,02%	49,03	48,58	50,04	49,41
04/01/2023	724.537	-2,60%	51,45	49,32	51,73	49,42
03/01/2023	704.828	-0,47%	51,65	50,4453	52,1047	50,74
02/01/2023	462.883	0,49%	50,62	50,09	51,01	50,98
30/12/2022	462.883	0,49%	50,62	50,09	51,01	50,98
29/12/2022	627.976	3,28%	49,90	49,62	50,86	50,73
28/12/2022	518.039	-1,07%	49,65	48,99	49,98	49,12
27/12/2022	380.704	0,65%	49,23	48,90	49,73	49,65
23/12/2022	159.400	-0,63%	48,93	48,50	49,06	48,70
22/12/2022	659.906	-0,87%	48,87	48,44	49,10	49,01
21/12/2022	713.744	0,35%	49,30	48,97	50,0437	49,44
20/12/2022	1.036.909	1,44%	48,72	48,51	49,79	49,27
19/12/2022	903.162	0,31%	48,51	48,245	49,74	48,57
16/12/2022	910.804	-0,23%	47,82	47,57	48,77	48,42
15/12/2022	876.812	-4,41%	49,75	48,47	49,96	48,53
14/12/2022	808.299	0,34%	50,82	50,50	51,80	50,77
13/12/2022	1.136.878	-0,86%	52,44	50,22	52,50	50,60
12/12/2022	1.364.018	0,55%	50,77	49,92	51,45	51,04
09/12/2022	1.659.022	-2,14%	52,125	50,06	52,39	50,76
08/12/2022	5.729.685	19,96%	50,88	50,12	52,4499	51,87
07/12/2022	1.011.905	-2,46%	43,925	42,82	44,24	43,24
06/12/2022	5.192.564	-1,53%	44,945	43,56	45,58	44,33
05/12/2022	3.719.830	0,54%	44,77	44,39	45,33	45,02
02/12/2022	2.968.988	0,18%	43,95	43,28	44,95	44,77
01/12/2022	3.397.490	-0,60%	43,03	44,325	45,42	44,69
30/11/2022	4.263.883	3,98%	43,03	43,15	45,00	44,96