Ciena Corporation (CIEN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 14/02/2025 |
969.672 |
1,07%
|
88,855
|
88,01
|
90,01
|
89,81
|
| 13/02/2025 |
834.206 |
0,06%
|
84,10
|
88,09
|
90,32
|
88,85
|
| 12/02/2025 |
982.183 |
1,50%
|
84,10
|
83,79
|
88,80
|
88,80
|
| 11/02/2025 |
771.374 |
-2,91%
|
90,11
|
87,15
|
89,54
|
87,49
|
| 10/02/2025 |
736.068 |
0,45%
|
90,11
|
89,175
|
91,47
|
90,11
|
| 07/02/2025 |
923.744 |
-3,66%
|
93,25
|
89,465
|
94,13
|
89,71
|
| 06/02/2025 |
1.544.726 |
1,13%
|
88,61
|
91,61
|
94,77
|
93,12
|
| 05/02/2025 |
1.441.502 |
5,23%
|
88,61
|
88,60
|
94,45
|
92,08
|
| 04/02/2025 |
1.285.541 |
2,80%
|
86,40
|
85,45
|
87,91
|
87,50
|
| 03/02/2025 |
1.124.608 |
-2,32%
|
85,23
|
81,65
|
85,98
|
85,12
|
| 31/01/2025 |
1.289.616 |
2,94%
|
82,94
|
84,81
|
87,56
|
87,14
|
| 30/01/2025 |
1.389.532 |
4,04%
|
82,94
|
83,2422
|
86,50
|
84,65
|
| 29/01/2025 |
1.258.231 |
1,64%
|
80,93
|
80,27
|
82,3986
|
81,36
|
| 28/01/2025 |
2.839.548 |
4,93%
|
79,04
|
77,25
|
80,9299
|
80,05
|
| 27/01/2025 |
4.475.022 |
-21,04%
|
85,30
|
74,89
|
86,00
|
76,29
|
| 24/01/2025 |
1.720.094 |
-1,59%
|
93,73
|
96,26
|
101,44
|
96,62
|
| 23/01/2025 |
3.620.735 |
3,51%
|
93,00
|
93,905
|
100,92
|
98,18
|
| 22/01/2025 |
1.989.992 |
6,96%
|
86,12
|
92,00
|
95,27
|
94,85
|
| 21/01/2025 |
1.353.534 |
4,63%
|
86,12
|
85,85
|
88,8799
|
88,68
|
| 20/01/2025 |
390.455 |
0,00%
|
85,00
|
84,40
|
85,72
|
84,76
|
| 17/01/2025 |
750.399 |
0,86%
|
85,04
|
84,325
|
85,83
|
84,76
|
| 16/01/2025 |
783.189 |
-1,94%
|
85,82
|
83,95
|
86,04
|
84,04
|
| 15/01/2025 |
925.307 |
2,66%
|
83,08
|
84,155
|
86,92
|
85,70
|
| 14/01/2025 |
661.359 |
1,51%
|
83,08
|
82,51
|
83,9442
|
83,48
|
| 13/01/2025 |
724.561 |
-0,01%
|
81,01
|
80,61
|
82,26
|
82,24
|
| 10/01/2025 |
1.114.015 |
0,02%
|
81,65
|
80,245
|
84,76
|
82,25
|
| 09/01/2025 |
815.471 |
0,70%
|
81,49
|
80,60
|
82,86
|
82,23
|
| 08/01/2025 |
814.206 |
0,37%
|
81,49
|
80,69
|
82,86
|
82,50
|
| 07/01/2025 |
1.347.872 |
-3,03%
|
84,85
|
81,46
|
85,05
|
81,93
|
| 06/01/2025 |
927.348 |
1,05%
|
84,615
|
84,00
|
85,365
|
84,49
|
| 03/01/2025 |
751.073 |
0,44%
|
83,90
|
83,14
|
84,50
|
83,61
|
| 02/01/2025 |
1.383.206 |
-1,85%
|
85,03
|
82,01
|
86,17
|
83,24
|
| 31/12/2024 |
0 |
-0,24%
|
85,11
|
84,38
|
85,38
|
84,81
|
| 30/12/2024 |
553.833 |
-1,90%
|
85,28
|
84,062
|
85,86
|
84,6501
|
| 27/12/2024 |
448.663 |
-2,01%
|
87,64
|
86,3248
|
87,86
|
86,66
|
| 26/12/2024 |
512.969 |
0,58%
|
87,45
|
87,337
|
88,8099
|
88,44
|
| 24/12/2024 |
0 |
0,05%
|
87,385
|
87,08
|
88,24
|
87,93
|
| 23/12/2024 |
657.486 |
0,28%
|
84,85
|
86,50
|
88,119
|
87,62
|
| 20/12/2024 |
1.069.816 |
1,73%
|
85,50
|
84,54
|
89,22
|
87,38
|
| 19/12/2024 |
952.823 |
2,23%
|
89,21
|
84,0501
|
86,16
|
85,79
|
| 18/12/2024 |
0 |
-4,79%
|
90,33
|
83,07
|
89,58
|
83,92
|
| 17/12/2024 |
1.648.956 |
-3,29%
|
90,33
|
87,60
|
91,20
|
88,14
|
| 16/12/2024 |
2.076.774 |
1,58%
|
89,03
|
88,8901
|
91,82
|
91,14
|
| 13/12/2024 |
4.093.286 |
6,15%
|
85,08
|
87,09
|
91,24
|
89,72
|
| 12/12/2024 |
6.636.474 |
15,45%
|
70,925
|
82,00
|
89,2499
|
84,52
|
| 11/12/2024 |
1.994.363 |
3,29%
|
70,925
|
70,60
|
73,8699
|
73,21
|
| 10/12/2024 |
1.358.921 |
-2,93%
|
74,50
|
70,60
|
73,42
|
70,88
|
| 09/12/2024 |
1.331.032 |
-0,76%
|
74,50
|
72,98
|
75,11
|
73,02
|
| 06/12/2024 |
665.272 |
1,87%
|
72,25
|
71,94
|
73,78
|
73,58
|
| 05/12/2024 |
915.097 |
-1,26%
|
72,72
|
72,15
|
73,42
|
72,23
|
| 04/12/2024 |
961.955 |
2,96%
|
71,52
|
71,385
|
73,49
|
73,15
|
| 03/12/2024 |
542.400 |
2,22%
|
69,72
|
69,20
|
71,56
|
71,05
|
| 02/12/2024 |
663.053 |
-0,29%
|
68,585
|
68,585
|
70,21
|
69,52
|
| 29/11/2024 |
344.371 |
0,80%
|
69,50
|
69,50
|
70,50
|
69,72
|
| 28/11/2024 |
521.510 |
-2,98%
|
70,67
|
68,38
|
71,06
|
69,17
|
| 27/11/2024 |
455.543 |
-2,39%
|
70,19
|
68,38
|
71,18
|
69,17
|
| 26/11/2024 |
525.059 |
0,97%
|
70,70
|
69,52
|
71,635
|
70,86
|
| 25/11/2024 |
762.709 |
0,07%
|
70,42
|
69,98
|
71,635
|
70,18
|
| 22/11/2024 |
615.865 |
2,88%
|
67,20
|
66,96
|
70,30
|
70,13
|
| 21/11/2024 |
519.472 |
2,54%
|
66,935
|
65,98
|
68,8799
|
68,17
|
| 20/11/2024 |
445.712 |
-0,92%
|
65,80
|
65,62
|
68,09
|
66,48
|
| 19/11/2024 |
502.556 |
0,78%
|
67,62
|
65,62
|
67,69
|
67,10
|
| 18/11/2024 |
608.275 |
-0,95%
|
67,59
|
65,71
|
67,69
|
66,58
|
| 15/11/2024 |
850.869 |
-3,63%
|
71,07
|
66,97
|
71,27
|
67,22
|
| 14/11/2024 |
759.689 |
-2,31%
|
71,32
|
69,32
|
72,78
|
69,75
|
| 13/11/2024 |
961.195 |
0,66%
|
71,825
|
69,94
|
72,78
|
71,40
|
| 12/11/2024 |
1.001.896 |
-1,55%
|
72,255
|
69,94
|
73,47
|
70,93
|
| 11/11/2024 |
776.002 |
0,20%
|
72,21
|
71,39
|
73,47
|
72,05
|
| 08/11/2024 |
1.435.082 |
2,26%
|
68,56
|
68,405
|
72,36
|
71,91
|
| 07/11/2024 |
1.307.985 |
2,66%
|
69,15
|
67,095
|
71,05
|
70,32
|
| 06/11/2024 |
939.975 |
4,01%
|
68,50
|
63,00
|
68,86
|
68,50
|
| 05/11/2024 |
753.048 |
%
|
63,61
|
63,00
|
65,96
|
65,86
|
| 04/11/2024 |
501.622 |
%
|
63,61
|
63,17
|
64,46
|
63,24
|
| 01/11/2024 |
692.958 |
%
|
64,24
|
63,66
|
65,38
|
63,97
|
| 31/10/2024 |
610.673 |
%
|
64,31
|
63,47
|
64,91
|
63,51
|
| 30/10/2024 |
863.564 |
%
|
65,21
|
63,60
|
66,24
|
65,45
|
| 29/10/2024 |
846.030 |
%
|
64,09
|
63,33
|
66,24
|
65,32
|
| 28/10/2024 |
923.793 |
%
|
66,10
|
63,3701
|
64,83
|
64,09
|
| 25/10/2024 |
1.017.262 |
%
|
66,10
|
64,0301
|
66,16
|
64,12
|
| 24/10/2024 |
566.821 |
%
|
66,465
|
65,49
|
67,17
|
66,06
|
| 23/10/2024 |
805.565 |
%
|
65,92
|
65,75
|
66,62
|
66,15
|
| 22/10/2024 |
789.197 |
%
|
65,89
|
65,75
|
66,62
|
66,15
|
| 21/10/2024 |
960.706 |
%
|
66,66
|
65,55
|
66,75
|
66,56
|
| 18/10/2024 |
783.785 |
%
|
66,66
|
65,28
|
66,905
|
65,33
|
| 17/10/2024 |
823.725 |
%
|
66,97
|
66,14
|
67,3301
|
66,51
|
| 16/10/2024 |
969.404 |
%
|
67,45
|
65,77
|
67,875
|
65,06
|
| 15/10/2024 |
955.966 |
%
|
68,92
|
65,77
|
67,875
|
65,87
|
| 14/10/2024 |
756.579 |
%
|
68,92
|
67,35
|
68,92
|
67,73
|
| 11/10/2024 |
2.016.229 |
%
|
66,94
|
68,33
|
69,91
|
68,47
|
| 10/10/2024 |
1.367.063 |
%
|
66,94
|
66,89
|
68,515
|
68,50
|
| 09/10/2024 |
1.770.285 |
%
|
64,95
|
64,84
|
68,30
|
67,48
|
| 08/10/2024 |
861.858 |
%
|
64,39
|
63,83
|
65,57
|
65,25
|
| 07/10/2024 |
1.497.147 |
%
|
64,49
|
63,29
|
65,62
|
63,59
|
| 04/10/2024 |
1.229.376 |
%
|
65,41
|
65,805
|
66,75
|
66,69
|
| 03/10/2024 |
2.278.516 |
%
|
65,41
|
64,91
|
66,35
|
65,25
|
| 02/10/2024 |
3.052.798 |
%
|
62,40
|
62,20
|
66,2979
|
66,02
|
| 01/10/2024 |
555.173 |
%
|
61,40
|
60,735
|
61,93
|
61,59
|
| 30/09/2024 |
541.546 |
%
|
61,32
|
60,735
|
61,93
|
61,59
|
| 27/09/2024 |
1.020.277 |
%
|
61,93
|
61,39
|
62,665
|
61,81
|
| 26/09/2024 |
1.157.128 |
%
|
61,93
|
61,855
|
63,06
|
62,46
|
