(Login BolsaPT & Canal Forex) |
|
 Check Point Softw - [Ticker: CHKP] |     | | Última Trade | 110,380 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.77 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 103,520 x 200 - 103,550 x 200 | EPS | 0,00 | | Abertura | 111,120 | PER | 0,00% | | Máximo | 111,225 | Pagamento Dividendo | | | Mínimo | 109,500 | Data Ex-Dividendo | | | Fecho Anterior | 111,150 | Yield | | | Volume | 928.266 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para CHKP de 2000-01-01 a 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-17 | 00:00:00 | 114,33 | 114,97 | 113,96 | 114,87 | 368.089 | | 2018-08-20 | 00:00:00 | 115,00 | 115,16 | 114,34 | 114,81 | 488.772 | | 2018-08-21 | 00:00:00 | 115,00 | 115,50 | 114,15 | 114,31 | 686.942 | | 2018-08-22 | 00:00:00 | 114,00 | 115,67 | 113,98 | 115,32 | 620.376 | | 2018-08-23 | 00:00:00 | 115,23 | 115,95 | 114,85 | 115,42 | 560.954 | | 2018-08-24 | 00:00:00 | 115,90 | 116,48 | 115,50 | 115,74 | 917.518 | | 2018-08-27 | 00:00:00 | 115,60 | 115,92 | 114,67 | 115,38 | 1.375.554 | | 2018-08-28 | 00:00:00 | 115,01 | 115,87 | 114,44 | 115,76 | 991.462 | | 2018-08-29 | 00:00:00 | 116,08 | 118,01 | 115,73 | 117,68 | 1.239.538 | | 2018-08-30 | 00:00:00 | 117,30 | 117,78 | 116,49 | 116,59 | 994.457 | | 2018-08-31 | 00:00:00 | 116,44 | 117,07 | 115,69 | 116,19 | 986.726 | | 2018-09-04 | 00:00:00 | 115,26 | 116,78 | 114,93 | 116,61 | 1.009.973 | | 2018-09-05 | 00:00:00 | 116,54 | 116,62 | 114,86 | 115,57 | 728.726 | | 2018-09-06 | 00:00:00 | 115,23 | 116,01 | 114,77 | 115,54 | 901.073 | | 2018-09-07 | 00:00:00 | 115,03 | 116,01 | 114,58 | 115,42 | 669.475 | | 2018-09-10 | 00:00:00 | 115,75 | 117,89 | 115,57 | 117,41 | 1.356.862 | | 2018-09-11 | 00:00:00 | 117,01 | 117,67 | 116,41 | 117,47 | 676.239 | | 2018-09-12 | 00:00:00 | 116,96 | 118,03 | 116,42 | 117,93 | 894.572 | | 2018-09-13 | 00:00:00 | 118,20 | 120,18 | 118,14 | 119,82 | 1.745.029 | | 2018-09-14 | 00:00:00 | 119,54 | 120,58 | 119,48 | 120,50 | 552.588 | | 2018-09-17 | 00:00:00 | 120,57 | 120,81 | 119,41 | 119,66 | 1.320.748 | | 2018-09-18 | 00:00:00 | 119,32 | 120,22 | 118,64 | 119,66 | 1.312.932 | | 2018-09-19 | 00:00:00 | 119,52 | 119,85 | 116,67 | 118,12 | 815.360 | | 2018-09-20 | 00:00:00 | 118,59 | 120,73 | 118,13 | 118,71 | 1.021.579 | | 2018-09-21 | 00:00:00 | 118,65 | 118,76 | 117,66 | 117,75 | 1.456.572 | | 2018-09-24 | 00:00:00 | 117,60 | 119,05 | 116,25 | 118,48 | 654.644 | | 2018-09-25 | 00:00:00 | 119,05 | 119,17 | 117,87 | 118,16 | 888.096 | | 2018-09-26 | 00:00:00 | 118,77 | 119,23 | 118,23 | 118,46 | 905.201 | | 2018-09-27 | 00:00:00 | 117,92 | 118,70 | 117,63 | 118,11 | 944.673 | | 2018-09-28 | 00:00:00 | 117,74 | 118,90 | 117,47 | 117,67 | 830.977 | | 2018-10-01 | 00:00:00 | 118,10 | 118,77 | 117,47 | 117,73 | 956.613 | | 2018-10-02 | 00:00:00 | 117,00 | 117,43 | 115,08 | 115,66 | 1.489.729 | | 2018-10-03 | 00:00:00 | 115,66 | 117,19 | 115,22 | 116,69 | 964.825 | | 2018-10-04 | 00:00:00 | 116,23 | 116,73 | 114,93 | 115,57 | 934.328 | | 2018-10-05 | 00:00:00 | 115,57 | 116,31 | 114,07 | 115,50 | 1.052.256 | | 2018-10-08 | 00:00:00 | 115,29 | 115,49 | 112,55 | 114,34 | 911.468 | | 2018-10-09 | 00:00:00 | 113,97 | 114,99 | 113,08 | 113,57 | 1.234.726 | | 2018-10-10 | 00:00:00 | 113,69 | 113,87 | 110,09 | 110,18 | 1.480.476 | | 2018-10-11 | 00:00:00 | 109,73 | 112,07 | 109,40 | 110,27 | 1.337.873 | | 2018-10-12 | 00:00:00 | 111,36 | 112,26 | 110,31 | 111,53 | 1.512.753 | | 2018-10-15 | 00:00:00 | 111,14 | 112,23 | 110,06 | 111,11 | 950.739 | | | << < 101 102 103 104 > >> |
|
