(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 34,21 | 36,75 | 33,65 | 36,50 | 17.464.100 | | 2002-02-01 | 00:00:00 | 35,80 | 36,37 | 35,20 | 35,70 | 8.615.400 | | 2002-02-04 | 00:00:00 | 35,79 | 35,79 | 33,67 | 34,02 | 7.715.100 | | 2002-02-05 | 00:00:00 | 33,81 | 34,63 | 32,45 | 32,65 | 7.203.100 | | 2002-02-06 | 00:00:00 | 33,59 | 34,00 | 31,52 | 32,25 | 8.337.600 | | 2002-02-07 | 00:00:00 | 32,75 | 33,50 | 31,55 | 32,10 | 7.053.400 | | 2002-02-08 | 00:00:00 | 32,51 | 34,01 | 32,32 | 33,77 | 4.582.800 | | 2002-02-11 | 00:00:00 | 34,41 | 34,74 | 32,70 | 32,74 | 6.570.900 | | 2002-02-12 | 00:00:00 | 32,44 | 32,57 | 30,98 | 31,49 | 9.441.000 | | 2002-02-13 | 00:00:00 | 31,90 | 32,79 | 31,20 | 31,87 | 8.335.200 | | 2002-02-14 | 00:00:00 | 32,14 | 32,55 | 30,61 | 30,88 | 5.137.000 | | 2002-02-15 | 00:00:00 | 31,16 | 31,33 | 29,55 | 29,80 | 6.514.600 | | 2002-02-19 | 00:00:00 | 29,66 | 29,66 | 28,62 | 28,85 | 5.931.100 | | 2002-02-20 | 00:00:00 | 29,46 | 29,62 | 27,35 | 28,85 | 10.679.300 | | 2002-02-21 | 00:00:00 | 28,75 | 29,24 | 27,03 | 27,48 | 6.882.900 | | 2002-02-22 | 00:00:00 | 27,55 | 28,85 | 27,10 | 28,43 | 5.309.500 | | 2002-02-25 | 00:00:00 | 28,67 | 30,00 | 28,05 | 29,90 | 5.416.700 | | 2002-02-26 | 00:00:00 | 30,65 | 31,45 | 29,60 | 30,85 | 7.144.600 | | 2002-02-27 | 00:00:00 | 31,69 | 31,80 | 29,09 | 29,60 | 7.350.200 | | 2002-02-28 | 00:00:00 | 29,55 | 30,19 | 27,58 | 27,92 | 8.060.800 | | 2002-03-01 | 00:00:00 | 28,46 | 30,40 | 28,06 | 30,16 | 7.676.700 | | 2002-03-04 | 00:00:00 | 30,75 | 33,98 | 30,35 | 33,59 | 8.927.200 | | 2002-03-05 | 00:00:00 | 33,05 | 35,66 | 32,64 | 34,38 | 9.453.300 | | 2002-03-06 | 00:00:00 | 33,64 | 34,20 | 32,31 | 33,80 | 6.999.700 | | 2002-03-07 | 00:00:00 | 34,52 | 35,31 | 33,55 | 33,91 | 7.410.700 | | 2002-03-08 | 00:00:00 | 35,20 | 36,19 | 35,07 | 35,33 | 7.146.800 | | 2002-03-11 | 00:00:00 | 34,97 | 38,49 | 34,80 | 37,83 | 10.804.600 | | 2002-03-12 | 00:00:00 | 35,86 | 37,05 | 35,01 | 35,64 | 8.966.400 | | 2002-03-13 | 00:00:00 | 35,15 | 35,49 | 33,58 | 33,86 | 8.061.800 | | 2002-03-14 | 00:00:00 | 34,54 | 34,86 | 33,14 | 33,28 | 6.700.800 | | 2002-03-15 | 00:00:00 | 33,38 | 33,80 | 31,71 | 32,17 | 6.388.400 | | 2002-03-18 | 00:00:00 | 33,20 | 33,65 | 32,55 | 33,29 | 5.527.500 | | 2002-03-19 | 00:00:00 | 33,76 | 33,93 | 32,75 | 32,91 | 4.018.200 | | 2002-03-20 | 00:00:00 | 32,34 | 32,50 | 30,11 | 30,18 | 7.553.800 | | 2002-03-21 | 00:00:00 | 30,75 | 32,95 | 30,39 | 32,81 | 9.153.100 | | 2002-03-22 | 00:00:00 | 32,64 | 32,80 | 31,16 | 31,38 | 6.362.400 | | 2002-03-25 | 00:00:00 | 32,16 | 32,30 | 31,30 | 31,38 | 5.778.000 | | 2002-03-26 | 00:00:00 | 30,95 | 32,25 | 30,55 | 31,06 | 6.672.600 | | 2002-03-27 | 00:00:00 | 31,30 | 32,05 | 30,65 | 31,03 | 4.571.900 | | 2002-03-28 | 00:00:00 | 30,50 | 31,14 | 30,20 | 30,40 | 4.651.900 | | 2002-04-01 | 00:00:00 | 29,80 | 29,80 | 28,75 | 29,50 | 6.328.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
