(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 | | 2001-10-05 | 00:00:00 | 26,50 | 27,90 | 25,45 | 26,81 | 10.139.700 | | 2001-10-08 | 00:00:00 | 25,64 | 28,29 | 25,55 | 27,41 | 6.671.200 | | 2001-10-09 | 00:00:00 | 27,41 | 28,09 | 25,75 | 25,99 | 7.164.600 | | 2001-10-10 | 00:00:00 | 25,90 | 27,36 | 25,70 | 26,98 | 6.618.200 | | 2001-10-11 | 00:00:00 | 28,06 | 31,16 | 28,00 | 31,00 | 18.871.100 | | 2001-10-12 | 00:00:00 | 30,10 | 31,25 | 29,35 | 30,95 | 10.712.600 | | 2001-10-15 | 00:00:00 | 30,31 | 30,65 | 29,40 | 29,82 | 6.001.200 | | 2001-10-16 | 00:00:00 | 30,60 | 32,36 | 30,40 | 32,17 | 8.260.800 | | 2001-10-17 | 00:00:00 | 34,00 | 34,01 | 28,71 | 29,12 | 13.036.800 | | 2001-10-18 | 00:00:00 | 28,67 | 32,15 | 27,90 | 31,93 | 14.562.500 | | 2001-10-19 | 00:00:00 | 30,66 | 31,25 | 28,87 | 30,03 | 10.696.200 | | 2001-10-22 | 00:00:00 | 30,09 | 31,06 | 28,80 | 29,46 | 9.259.500 | | 2001-10-23 | 00:00:00 | 30,00 | 30,16 | 28,32 | 29,33 | 9.765.300 | | 2001-10-24 | 00:00:00 | 29,00 | 31,22 | 28,80 | 31,08 | 9.685.900 | | 2001-10-25 | 00:00:00 | 30,17 | 33,40 | 29,41 | 33,33 | 12.108.200 | | 2001-10-26 | 00:00:00 | 32,26 | 34,25 | 31,69 | 32,05 | 8.618.100 | | 2001-10-29 | 00:00:00 | 31,80 | 33,20 | 29,45 | 29,54 | 7.902.300 | | 2001-10-30 | 00:00:00 | 29,04 | 29,99 | 27,96 | 28,67 | 8.338.700 | | 2001-10-31 | 00:00:00 | 29,81 | 30,55 | 29,12 | 29,52 | 7.081.700 | | 2001-11-01 | 00:00:00 | 30,00 | 30,99 | 28,40 | 30,71 | 6.342.000 | | 2001-11-02 | 00:00:00 | 30,55 | 31,24 | 29,52 | 30,31 | 5.011.200 | | 2001-11-05 | 00:00:00 | 31,22 | 33,08 | 31,15 | 32,96 | 6.526.100 | | 2001-11-06 | 00:00:00 | 32,56 | 34,90 | 31,89 | 34,82 | 8.072.800 | | 2001-11-07 | 00:00:00 | 34,16 | 36,05 | 33,19 | 34,08 | 9.959.000 | | 2001-11-08 | 00:00:00 | 35,22 | 36,69 | 33,46 | 34,27 | 11.795.000 | | 2001-11-09 | 00:00:00 | 34,30 | 36,21 | 33,75 | 35,96 | 6.531.400 | | 2001-11-12 | 00:00:00 | 36,86 | 38,69 | 34,95 | 38,51 | 13.337.800 | | 2001-11-13 | 00:00:00 | 40,30 | 42,17 | 39,90 | 41,90 | 23.287.900 | | 2001-11-14 | 00:00:00 | 42,95 | 43,00 | 39,67 | 40,75 | 17.649.500 | | 2001-11-15 | 00:00:00 | 39,86 | 41,14 | 39,21 | 40,28 | 8.283.500 | | 2001-11-16 | 00:00:00 | 40,09 | 40,16 | 38,76 | 39,36 | 7.508.500 | | 2001-11-19 | 00:00:00 | 39,60 | 42,50 | 39,55 | 42,48 | 9.217.500 | | 2001-11-20 | 00:00:00 | 41,87 | 41,94 | 37,81 | 38,15 | 11.194.700 | | 2001-11-21 | 00:00:00 | 37,94 | 39,35 | 37,51 | 39,28 | 9.493.400 | | 2001-11-23 | 00:00:00 | 39,32 | 39,70 | 38,52 | 39,11 | 2.573.800 | | 2001-11-26 | 00:00:00 | 39,55 | 40,14 | 38,20 | 39,50 | 9.178.300 | | 2001-11-27 | 00:00:00 | 39,09 | 40,05 | 37,65 | 39,40 | 12.997.100 | | 2001-11-28 | 00:00:00 | 38,76 | 40,93 | 37,42 | 37,43 | 13.542.800 | | 2001-11-29 | 00:00:00 | 38,30 | 39,95 | 37,95 | 39,92 | 9.569.600 | | 2001-11-30 | 00:00:00 | 39,45 | 39,60 | 37,60 | 38,35 | 8.804.300 | | 2001-12-03 | 00:00:00 | 37,61 | 38,09 | 36,66 | 37,31 | 5.938.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
