Live Chat

Negocie Infinera INFN

Gráfico Infinera ao vivo

Created with Highcharts 10.2.15. Feb12. Feb14. Feb28. Jan30. Jan1. Feb16:007. Feb10. Feb11. Feb6.556.66.656.76.5256.5756.6256.675

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 6.64 0.02 0.45% 6.61 6.65 6.57
3 de fev. de 2025 6.58 -0.02 -0.31% 6.6 6.68 6.58
27 de jan. de 2025 6.61 0.03 0.45% 6.58 6.64 6.55
20 de jan. de 2025 6.6 0.04 0.6% 6.56 6.6 6.51
13 de jan. de 2025 6.56 0 0.15% 6.55 6.6 6.52
6 de jan. de 2025 6.57 -0.01 -0.16% 6.58 6.6 6.51
30 de dez. de 2024 6.57 0.01 0.15% 6.56 6.6 6.52
23 de dez. de 2024 6.57 0.01 0.15% 6.56 6.6 6.53
16 de dez. de 2024 6.58 -0.01 -0.16% 6.59 6.59 6.51
9 de dez. de 2024 6.59 0.04 0.76% 6.54 6.61 6.53
2 de dez. de 2024 6.61 0.03 0.45% 6.58 6.64 6.56
25 de nov. de 2024 6.59 0 0.15% 6.58 6.64 6.57
18 de nov. de 2024 6.61 0.02 0.3% 6.59 6.67 6.56
11 de nov. de 2024 6.6 -0.03 -0.31% 6.62 6.66 6.58
4 de nov. de 2024 6.62 -0.09 -1.2% 6.7 6.73 6.59
28 de out. de 2024 6.7 -0.05 -0.6% 6.74 6.77 6.65
21 de out. de 2024 6.75 -0.09 -1.18% 6.83 6.84 6.65
14 de out. de 2024 6.85 0.2 3.16% 6.64 6.86 6.63
7 de out. de 2024 6.64 -0.06 -0.75% 6.69 6.73 6.59
30 de set. de 2024 6.73 0.04 0.59% 6.69 6.85 6.62
23 de set. de 2024 6.75 0.07 1.04% 6.68 6.89 6.67
16 de set. de 2024 6.68 0.06 1.05% 6.61 6.73 6.59
9 de set. de 2024 6.44 0.24 3.87% 6.2 6.54 6.15
2 de set. de 2024 6.2 -0.02 -0.33% 6.22 6.28 6.11
26 de ago. de 2024 6.26 0.2 3.47% 6.05 6.28 6.04
19 de ago. de 2024 6.04 0.05 1% 5.98 6.17 5.95
12 de ago. de 2024 6 0.38 6.95% 5.61 6 5.55
5 de ago. de 2024 5.62 -0.09 -1.41% 5.7 5.86 5.52
29 de jul. de 2024 5.86 -0.15 -2.5% 6.01 6.07 5.85
22 de jul. de 2024 5.99 0 0.16% 5.98 6.06 5.87
15 de jul. de 2024 5.96 -0.09 -1.49% 6.05 6.11 5.95
8 de jul. de 2024 6.04 -0.13 -2.11% 6.17 6.19 6
1 de jul. de 2024 6.13 0.08 1.32% 6.05 6.22 5.97
24 de jun. de 2024 6.08 0.94 18.28% 5.14 6.26 4.97
17 de jun. de 2024 5.14 -0.08 -1.35% 5.21 5.31 5.01
10 de jun. de 2024 5.2 -0.07 -1.33% 5.27 5.63 5.1
3 de jun. de 2024 5.4 -0.35 -6.09% 5.75 5.92 5.33
27 de mai. de 2024 5.7 0.2 3.82% 5.49 5.76 5.37
20 de mai. de 2024 5.43 0.23 4.62% 5.19 5.46 5.02
13 de mai. de 2024 5.23 0.15 2.95% 5.08 5.83 4.91
6 de mai. de 2024 5.02 -0.25 -4.57% 5.26 5.39 4.99
29 de abr. de 2024 5.21 0.07 1.36% 5.14 5.57 4.79
22 de abr. de 2024 5.08 0.25 5.17% 4.83 5.09 4.63
15 de abr. de 2024 4.7 -0.09 -1.88% 4.79 4.91 4.47
8 de abr. de 2024 4.77 -0.96 -16.61% 5.72 5.73 4.74
1 de abr. de 2024 5.79 -0.25 -3.99% 6.03 6.59 5.78
25 de mar. de 2024 5.99 0.54 10.11% 5.44 6.01 5.04
18 de mar. de 2024 5.4 0.91 20.26% 4.49 5.4 4.45
11 de mar. de 2024 4.51 -0.13 -2.6% 4.63 4.65 4.39
4 de mar. de 2024 4.61 -0.75 -14% 5.36 5.69 4.59
26 de fev. de 2024 5.33 0.44 8.99% 4.89 5.35 4.54
19 de fev. de 2024 4.93 -0.07 -1.21% 4.99 5.12 4.81
12 de fev. de 2024 5.09 -0.3 -5.4% 5.38 5.45 4.78
5 de fev. de 2024 5.31 0.25 5.14% 5.05 5.54 4.96
29 de jan. de 2024 5.15 0.1 1.98% 5.05 5.22 4.9
22 de jan. de 2024 5.09 0 0.19% 5.08 5.34 4.96
15 de jan. de 2024 4.97 0.21 4.63% 4.75 5.17 4.69
8 de jan. de 2024 4.83 0.54 12.58% 4.29 5.1 4.26
1 de jan. de 2024 4.36 -0.26 -5.63% 4.62 4.85 4.16
25 de dez. de 2023 4.74 0 0.21% 4.73 4.94 4.7
18 de dez. de 2023 4.74 0.14 3.04% 4.6 4.85 4.51
11 de dez. de 2023 4.69 0.19 4.22% 4.5 4.99 4.37
4 de dez. de 2023 4.48 0.22 5.16% 4.26 4.53 4.07
27 de nov. de 2023 4.21 0.09 2.43% 4.11 4.25 3.77
20 de nov. de 2023 4.19 0.01 0.23% 4.18 4.38 4.05
13 de nov. de 2023 4.26 0.32 8.39% 3.93 4.57 3.82
6 de nov. de 2023 3.98 0.81 25.55% 3.17 4.21 2.97
30 de out. de 2023 3.13 0.16 5.74% 2.96 3.21 2.81
23 de out. de 2023 2.96 -0.27 -8.36% 3.23 3.23 2.95
16 de out. de 2023 3.24 -0.15 -4.43% 3.39 3.59 3.17
9 de out. de 2023 3.43 -0.26 -7.05% 3.69 3.86 3.41
2 de out. de 2023 3.76 -0.38 -8.96% 4.13 4.17 3.55
25 de set. de 2023 4.16 0.12 2.97% 4.04 4.22 3.83
18 de set. de 2023 4.12 -0.08 -1.68% 4.19 4.31 4.01
11 de set. de 2023 4.23 0.12 2.91% 4.11 4.41 4.01
4 de set. de 2023 4.19 -0.24 -5.42% 4.43 4.49 4.08
28 de ago. de 2023 4.51 0.41 10% 4.1 4.78 3.92
21 de ago. de 2023 4.08 0.02 0.49% 4.06 4.17 3.93
14 de ago. de 2023 4.06 -0.08 -1.7% 4.13 4.34 3.83
7 de ago. de 2023 4.18 0.17 4.49% 4 4.3 3.6
31 de jul. de 2023 3.99 -0.46 -10.34% 4.45 4.56 3.92
24 de jul. de 2023 4.47 -0.23 -4.7% 4.69 4.81 4.46
17 de jul. de 2023 4.72 0.02 0.63% 4.69 4.82 4.5
10 de jul. de 2023 4.69 0.05 1.07% 4.64 5.21 4.62
3 de jul. de 2023 4.62 -0.13 -2.54% 4.74 4.78 4.43
26 de jun. de 2023 4.81 0.26 5.94% 4.54 4.86 4.41
19 de jun. de 2023 4.5 -0.56 -11.07% 5.06 5.2 4.48
12 de jun. de 2023 5.04 0.53 11.75% 4.51 5.11 4.51
5 de jun. de 2023 4.5 -0.31 -6.45% 4.81 4.87 4.43
29 de mai. de 2023 4.86 -0.18 -3.58% 5.04 5.15 4.68
22 de mai. de 2023 4.91 -0.06 -1.21% 4.97 5.06 4.68
15 de mai. de 2023 4.99 0.19 3.95% 4.8 5.11 4.8
8 de mai. de 2023 4.85 -0.57 -10.36% 5.41 5.42 4.8
1 de mai. de 2023 5.39 -0.91 -14.31% 6.29 6.34 5.2
24 de abr. de 2023 6.3 0.03 0.47% 6.27 6.32 5.99
17 de abr. de 2023 6.26 -0.58 -8.35% 6.83 6.93 6.23
10 de abr. de 2023 6.94 -0.24 -3.35% 7.18 7.37 6.88
3 de abr. de 2023 7.29 -0.35 -4.59% 7.64 7.69 6.93
27 de mar. de 2023 7.73 0.33 4.45% 7.4 7.77 7.3
20 de mar. de 2023 7.38 0.08 1.09% 7.3 7.56 7
13 de mar. de 2023 7.37 0.31 4.39% 7.06 7.78 6.67
6 de mar. de 2023 7.16 -0.17 -2.19% 7.32 7.5 6.83
27 de fev. de 2023 7.31 0.48 7.18% 6.82 7.53 6.74
20 de fev. de 2023 6.82 -0.22 -3.13% 7.04 7.23 6.78
13 de fev. de 2023 7.19 0.05 0.7% 7.14 7.4 6.97
6 de fev. de 2023 7.19 -0.2 -2.71% 7.39 7.54 7.07
30 de jan. de 2023 7.52 0.21 3.01% 7.3 7.71 7.05
23 de jan. de 2023 7.45 0.1 1.36% 7.35 7.74 7.29
16 de jan. de 2023 7.3 0.22 3.25% 7.07 7.49 6.99
9 de jan. de 2023 7.1 0.06 0.99% 7.03 7.23 6.81
2 de jan. de 2023 6.99 0.15 2.19% 6.84 6.99 6.61
26 de dez. de 2022 6.72 0.25 4.02% 6.46 6.77 6.37
19 de dez. de 2022 6.5 -0.13 -1.97% 6.63 6.82 6.33
12 de dez. de 2022 6.67 -0.18 -2.63% 6.85 7.36 6.53
5 de dez. de 2022 6.93 0.33 5.15% 6.59 7.37 6.36
28 de nov. de 2022 6.7 0.37 5.84% 6.33 6.83 6.29
21 de nov. de 2022 6.5 0.13 2.2% 6.36 6.57 6.32
14 de nov. de 2022 6.46 -0.39 -5.7% 6.85 6.87 6.3
7 de nov. de 2022 6.89 0.63 10.23% 6.25 6.98 6.16
31 de out. de 2022 6.37 0.71 12.74% 5.65 6.47 5.21
24 de out. de 2022 5.7 0.81 16.56% 4.89 5.74 4.81
17 de out. de 2022 4.91 0.29 6.27% 4.62 5 4.61
10 de out. de 2022 4.47 -0.5 -9.88% 4.96 4.96 4.22
3 de out. de 2022 4.95 0.04 0.81% 4.91 5.44 4.89
26 de set. de 2022 4.83 0.28 6.15% 4.55 5.01 4.51
19 de set. de 2022 4.56 -0.33 -6.56% 4.88 4.97 4.49
12 de set. de 2022 4.93 -0.42 -7.86% 5.35 5.55 4.81
5 de set. de 2022 5.31 0.25 5.14% 5.05 5.32 4.81
29 de ago. de 2022 5.02 -0.66 -11.47% 5.67 5.82 4.99
22 de ago. de 2022 5.76 0.29 5.3% 5.47 5.98 5.37
15 de ago. de 2022 5.57 0.02 0.36% 5.55 5.78 5.47
8 de ago. de 2022 5.61 0.61 12.2% 5 5.63 4.95
1 de ago. de 2022 5 -1.41 -22% 6.41 6.56 4.92
25 de jul. de 2022 6.54 0.37 5.99% 6.17 6.57 5.77
18 de jul. de 2022 6.16 0.32 5.47% 5.84 6.31 5.63
11 de jul. de 2022 5.82 0.08 1.39% 5.74 5.82 5.45
4 de jul. de 2022 5.76 0.49 9.29% 5.27 5.82 5.19
27 de jun. de 2022 5.41 0.07 1.31% 5.34 5.63 5.2
20 de jun. de 2022 5.28 0.33 6.66% 4.95 5.48 4.88
13 de jun. de 2022 4.83 -0.21 -4.17% 5.04 5.16 4.66
6 de jun. de 2022 5.21 -0.59 -10.18% 5.8 5.9 5.19
30 de mai. de 2022 5.72 -0.03 -0.35% 5.74 5.99 5.56
23 de mai. de 2022 5.82 0.2 3.74% 5.61 5.84 5.23
16 de mai. de 2022 5.59 -0.34 -5.74% 5.93 6 5.46
9 de mai. de 2022 5.93 0.01 0.33% 5.91 6.09 5.45
2 de mai. de 2022 5.91 -1.69 -22.24% 7.6 7.98 5.81
25 de abr. de 2022 7.65 -0.05 -0.53% 7.69 8.09 7.57
18 de abr. de 2022 7.69 0.18 2.39% 7.51 7.96 7.51
11 de abr. de 2022 7.61 -0.09 -1.05% 7.69 7.91 7.6
4 de abr. de 2022 7.82 -0.96 -10.94% 8.78 8.94 7.72
28 de mar. de 2022 8.78 0.13 1.62% 8.64 8.96 8.52
21 de mar. de 2022 8.69 0.26 3.2% 8.42 8.78 8.19
14 de mar. de 2022 8.54 0.51 6.48% 8.02 8.72 7.72
7 de mar. de 2022 8 -0.31 -3.62% 8.3 8.42 7.44
28 de fev. de 2022 8.41 -0.69 -7.59% 9.1 9.23 8.13
21 de fev. de 2022 9.15 0.24 2.69% 8.91 9.21 8.54
14 de fev. de 2022 9.04 1.09 13.85% 7.94 9.21 7.9
7 de fev. de 2022 8.05 -0.15 -1.83% 8.2 8.65 7.93
31 de jan. de 2022 8.24 0.37 4.83% 7.86 8.42 7.86
24 de jan. de 2022 7.93 -0.18 -2.22% 8.11 8.6 7.53
17 de jan. de 2022 7.93 -1 -11.1% 8.92 8.92 7.86
10 de jan. de 2022 9 -0.02 -0.23% 9.02 9.51 8.87
3 de jan. de 2022 9.05 -0.52 -5.44% 9.57 9.75 8.93
27 de dez. de 2021 9.58 0.02 0.31% 9.55 9.83 9.5
20 de dez. de 2021 9.51 0.41 4.62% 9.09 9.61 9.05
13 de dez. de 2021 9.27 0.27 3.11% 8.99 9.41 8.67
6 de dez. de 2021 9.08 1.19 15.08% 7.89 9.17 7.78
29 de nov. de 2021 8.05 -0.26 -3.13% 8.31 8.4 7.79
22 de nov. de 2021 8.13 -0.62 -7.09% 8.75 8.9 8.06
15 de nov. de 2021 8.63 -0.13 -1.49% 8.76 8.85 8.43
8 de nov. de 2021 8.76 -0.1 -1.13% 8.86 9.14 8.57
1 de nov. de 2021 8.87 1.37 18.42% 7.49 9.08 7.49
25 de out. de 2021 7.56 0.22 3.13% 7.33 7.67 7.18
18 de out. de 2021 7.42 -0.26 -3.39% 7.68 7.85 7.42
11 de out. de 2021 8.04 0.2 2.68% 7.83 8.33 7.79
4 de out. de 2021 7.91 -0.38 -4.59% 8.29 8.34 7.73
27 de set. de 2021 8.38 0.02 0.23% 8.36 8.68 8.2
20 de set. de 2021 8.2 0.03 0.49% 8.16 8.53 7.99
13 de set. de 2021 8.36 0.01 0.23% 8.34 8.56 8.22
6 de set. de 2021 8.34 -0.34 -3.92% 8.68 8.9 8.3
30 de ago. de 2021 8.83 0.43 5.24% 8.39 9.05 8.24
23 de ago. de 2021 8.38 -0.09 -1.07% 8.47 8.81 8.23
16 de ago. de 2021 8.5 -0.06 -0.59% 8.55 8.98 8.29
9 de ago. de 2021 8.72 -0.87 -9.08% 9.59 9.65 8.67
2 de ago. de 2021 9.72 -0.09 -0.92% 9.81 10.12 8.82
26 de jul. de 2021 9.89 0.46 4.87% 9.43 9.99 9.06
19 de jul. de 2021 9.48 0.47 5.21% 9.01 9.58 8.96
12 de jul. de 2021 9.19 -0.92 -9.1% 10.11 10.22 9.17
5 de jul. de 2021 10.2 0.2 2.1% 9.99 10.24 9.75
28 de jun. de 2021 10.28 -0.28 -2.56% 10.55 10.69 10.09
21 de jun. de 2021 10.64 0.75 7.69% 9.88 10.85 9.71
14 de jun. de 2021 9.77 -0.79 -7.4% 10.55 10.62 9.56
7 de jun. de 2021 10.53 0.51 5.19% 10.01 10.87 9.99
31 de mai. de 2021 10.23 0.7 7.34% 9.53 10.33 9.5
24 de mai. de 2021 9.57 0.48 5.28% 9.09 9.62 9.07
17 de mai. de 2021 9.05 0.47 5.47% 8.58 9.32 8.55
10 de mai. de 2021 8.64 -0.09 -0.92% 8.72 8.95 8.27
3 de mai. de 2021 8.8 -0.48 -5.18% 9.28 9.45 8.16
26 de abr. de 2021 9.21 -0.16 -1.71% 9.37 9.82 9.09
19 de abr. de 2021 9.42 -0.39 -3.88% 9.8 9.89 8.97

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

0.05

Spread (%)

0.7530 %

Alavancagem

1:2

Juro overnight, Compra

-0.0597 %

Juro overnight, Venda

-0.0292 %

Moeda

USD

Horários de Negociação

Mercados fechados

Terça-feira

14:31 - 20:59

Quarta-feira

14:31-20:59

Quinta-feira

14:31-20:59

Sexta-feira

14:31-20:59

Análise e estatística

Abertura

6.63

Fechamento anterior

6.64

Alta/baixa em 52 semanas

4.39 - 6.89

Capitalização de mercado

1574733312

Ações em circulação

236802000

Data dos rendimentos (Próxima)

0000-00-00

Rendim Divid

Data Ex-Dividendos

Taxa anual futura de dividendos

0

Rendimento anual futuro de dividendos

0

EPS

-0.47

Saiba mais sobre este instrumento

Infinera Infinera Corporation
Infinera Corporation manufactures semiconductors, and supplies networking equipment, optical semiconductors, software, and services worldwide. It provides Infinera GX series for modular and sled-based platforms to support a various transport network applications; Infinera Cloud Xpress Family that is designed to meet the needs of internet content providers (ICPs), communication service providers, internet exchange service providers, enterprises, and other large-scale data center operators; and Infinera XT series, a platform that is designed to power cloud scale network services over metro, DCI, long-haul, and subsea networks. The company also offers Infinera 7300 series, an SDN-ready coherent optical transport system; and Infinera FlexILS open optical line system that connects various Infinera and third-party terminal equipment platforms over long-distance fiber optic cable providing switching, multiplexing, amplification, and management channels. In addition, it provides packet-optical transport platforms comprising Infinera XTM series, Infinera 7100 Series, Infinera mTera series, and Infinera 7090 series, as well as Infinera XTC series, a multi-terabit packet optical transport platforms that integrates digital OTN switching and optical DWDM transmission; and ICE-X, a suite of coherent pluggable optics designed to address point-to-point and point-to-multipoint transport applications from the network edge to the core. Further, the company offers Infinera Transcend Software Suite, a software platform, that provides automation capabilities, software tools, and applications for network operators. It markets and sells its products and related support services primarily through its direct sales force. The company was formerly known as Zepton Networks. Infinera Corporation was incorporated in 2000 and is headquartered in San Jose, California.

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat