(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 45,15 | 45,21 | 43,20 | 43,29 | 5.723.900 | | 2001-08-06 | 00:00:00 | 43,40 | 44,00 | 42,30 | 42,94 | 4.232.100 | | 2001-08-07 | 00:00:00 | 42,90 | 44,16 | 42,20 | 42,76 | 4.218.400 | | 2001-08-08 | 00:00:00 | 42,34 | 42,34 | 38,90 | 39,70 | 12.604.200 | | 2001-08-09 | 00:00:00 | 39,60 | 41,14 | 38,60 | 40,51 | 9.658.100 | | 2001-08-10 | 00:00:00 | 39,72 | 40,35 | 38,71 | 39,20 | 6.294.300 | | 2001-08-13 | 00:00:00 | 39,46 | 41,23 | 38,80 | 40,93 | 4.743.700 | | 2001-08-14 | 00:00:00 | 41,35 | 42,10 | 39,80 | 40,16 | 4.802.300 | | 2001-08-15 | 00:00:00 | 38,85 | 39,60 | 36,37 | 36,96 | 10.666.300 | | 2001-08-16 | 00:00:00 | 36,29 | 38,44 | 35,75 | 38,14 | 8.235.100 | | 2001-08-17 | 00:00:00 | 37,05 | 37,51 | 36,05 | 36,17 | 4.905.600 | | 2001-08-20 | 00:00:00 | 36,40 | 37,65 | 35,90 | 36,05 | 5.126.400 | | 2001-08-21 | 00:00:00 | 35,49 | 36,78 | 34,10 | 34,65 | 8.973.500 | | 2001-08-22 | 00:00:00 | 35,60 | 35,70 | 33,37 | 34,46 | 8.266.000 | | 2001-08-23 | 00:00:00 | 34,10 | 34,10 | 30,80 | 31,86 | 14.109.500 | | 2001-08-24 | 00:00:00 | 32,54 | 33,99 | 31,91 | 33,88 | 9.297.300 | | 2001-08-27 | 00:00:00 | 33,90 | 35,97 | 33,25 | 34,79 | 9.360.600 | | 2001-08-28 | 00:00:00 | 35,05 | 35,94 | 33,05 | 33,26 | 8.196.200 | | 2001-08-29 | 00:00:00 | 33,62 | 33,80 | 32,15 | 32,25 | 5.567.300 | | 2001-08-30 | 00:00:00 | 31,45 | 32,68 | 31,25 | 31,32 | 6.729.000 | | 2001-08-31 | 00:00:00 | 31,34 | 32,58 | 31,14 | 31,99 | 7.076.700 | | 2001-09-04 | 00:00:00 | 31,95 | 33,30 | 29,57 | 30,00 | 7.704.100 | | 2001-09-05 | 00:00:00 | 30,10 | 31,85 | 29,80 | 30,35 | 11.128.800 | | 2001-09-06 | 00:00:00 | 29,75 | 30,80 | 29,51 | 30,08 | 9.334.000 | | 2001-09-07 | 00:00:00 | 29,85 | 31,38 | 29,10 | 30,57 | 11.085.300 | | 2001-09-10 | 00:00:00 | 30,31 | 33,23 | 30,00 | 32,99 | 11.774.400 | | 2001-09-17 | 00:00:00 | 30,31 | 32,80 | 29,75 | 30,60 | 14.727.400 | | 2001-09-18 | 00:00:00 | 30,94 | 31,74 | 28,30 | 29,24 | 14.222.900 | | 2001-09-19 | 00:00:00 | 29,68 | 29,90 | 24,90 | 26,93 | 16.123.900 | | 2001-09-20 | 00:00:00 | 25,73 | 26,60 | 25,28 | 25,41 | 7.823.800 | | 2001-09-21 | 00:00:00 | 24,04 | 25,08 | 23,85 | 24,12 | 9.310.400 | | 2001-09-24 | 00:00:00 | 25,46 | 26,05 | 24,75 | 25,25 | 10.887.000 | | 2001-09-25 | 00:00:00 | 25,25 | 25,91 | 23,64 | 24,02 | 8.964.300 | | 2001-09-26 | 00:00:00 | 24,25 | 24,30 | 21,60 | 21,66 | 9.579.600 | | 2001-09-27 | 00:00:00 | 21,64 | 21,68 | 19,56 | 20,70 | 10.990.000 | | 2001-09-28 | 00:00:00 | 21,23 | 22,30 | 20,75 | 22,02 | 11.971.300 | | 2001-10-01 | 00:00:00 | 21,20 | 22,23 | 20,20 | 20,80 | 7.691.900 | | 2001-10-02 | 00:00:00 | 21,00 | 23,00 | 20,70 | 22,85 | 9.188.400 | | 2001-10-03 | 00:00:00 | 22,55 | 27,20 | 22,39 | 25,99 | 18.855.600 | | 2001-10-04 | 00:00:00 | 27,59 | 28,99 | 27,00 | 27,10 | 21.948.100 | | 2001-10-05 | 00:00:00 | 26,50 | 27,90 | 25,45 | 26,81 | 10.139.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
