(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 | | 2002-04-01 | 00:00:00 | 29,80 | 29,80 | 28,75 | 29,50 | 6.328.300 | | 2002-04-02 | 00:00:00 | 28,50 | 29,08 | 27,85 | 28,01 | 6.811.000 | | 2002-04-03 | 00:00:00 | 28,02 | 28,45 | 27,30 | 27,46 | 6.850.800 | | 2002-04-04 | 00:00:00 | 20,10 | 23,04 | 20,09 | 22,07 | 57.361.000 | | 2002-04-05 | 00:00:00 | 22,90 | 23,50 | 22,25 | 22,33 | 14.595.000 | | 2002-04-08 | 00:00:00 | 21,91 | 22,44 | 21,50 | 22,33 | 11.437.300 | | 2002-04-09 | 00:00:00 | 22,60 | 22,98 | 21,02 | 21,12 | 9.176.800 | | 2002-04-10 | 00:00:00 | 21,55 | 21,84 | 20,83 | 21,41 | 7.656.900 | | 2002-04-11 | 00:00:00 | 21,20 | 21,25 | 20,20 | 20,45 | 8.570.000 | | 2002-04-12 | 00:00:00 | 20,72 | 21,10 | 20,17 | 20,72 | 7.014.700 | | 2002-04-15 | 00:00:00 | 20,85 | 21,53 | 20,45 | 21,25 | 4.430.200 | | 2002-04-16 | 00:00:00 | 21,90 | 22,15 | 21,35 | 21,43 | 4.729.100 | | 2002-04-17 | 00:00:00 | 21,61 | 21,90 | 20,43 | 20,52 | 6.717.600 | | 2002-04-18 | 00:00:00 | 20,45 | 20,85 | 20,17 | 20,28 | 5.138.900 | | 2002-04-19 | 00:00:00 | 20,53 | 20,64 | 19,79 | 20,01 | 7.393.700 | | 2002-04-22 | 00:00:00 | 19,60 | 19,60 | 18,49 | 18,63 | 9.802.500 | | 2002-04-23 | 00:00:00 | 18,57 | 19,18 | 18,02 | 18,20 | 9.448.500 | | 2002-04-24 | 00:00:00 | 19,61 | 19,65 | 17,78 | 18,25 | 12.496.000 | | 2002-04-25 | 00:00:00 | 18,15 | 19,16 | 17,91 | 18,88 | 8.211.400 | | 2002-04-26 | 00:00:00 | 19,23 | 19,50 | 17,54 | 17,64 | 9.206.200 | | 2002-04-29 | 00:00:00 | 17,59 | 18,13 | 16,24 | 16,68 | 10.442.500 | | 2002-04-30 | 00:00:00 | 16,85 | 18,25 | 16,85 | 18,15 | 8.460.700 | | 2002-05-01 | 00:00:00 | 17,98 | 18,10 | 16,77 | 17,43 | 9.196.700 | | 2002-05-02 | 00:00:00 | 17,20 | 17,85 | 16,75 | 16,90 | 6.191.500 | | 2002-05-03 | 00:00:00 | 17,09 | 17,15 | 16,33 | 16,64 | 5.686.400 | | 2002-05-06 | 00:00:00 | 16,52 | 16,69 | 15,73 | 16,00 | 5.878.900 | | 2002-05-07 | 00:00:00 | 16,42 | 16,65 | 15,76 | 16,35 | 5.454.400 | | 2002-05-08 | 00:00:00 | 17,28 | 19,18 | 17,24 | 18,94 | 10.793.300 | | 2002-05-09 | 00:00:00 | 18,37 | 18,68 | 17,65 | 18,29 | 6.397.800 | | 2002-05-10 | 00:00:00 | 18,56 | 18,70 | 17,05 | 17,48 | 5.171.100 | | 2002-05-13 | 00:00:00 | 17,80 | 18,43 | 17,41 | 18,22 | 3.646.800 | | 2002-05-14 | 00:00:00 | 19,03 | 20,05 | 18,97 | 19,81 | 7.712.700 | | 2002-05-15 | 00:00:00 | 19,26 | 20,35 | 18,53 | 19,08 | 7.618.000 | | 2002-05-16 | 00:00:00 | 19,24 | 19,96 | 19,02 | 19,73 | 4.868.800 | | 2002-05-17 | 00:00:00 | 20,35 | 20,68 | 19,73 | 20,21 | 5.901.900 | | 2002-05-20 | 00:00:00 | 19,88 | 20,16 | 19,47 | 19,80 | 4.091.000 | | 2002-05-21 | 00:00:00 | 20,10 | 20,11 | 18,65 | 18,75 | 5.987.800 | | 2002-05-22 | 00:00:00 | 18,26 | 18,67 | 16,85 | 17,32 | 11.809.700 | | 2002-05-23 | 00:00:00 | 17,71 | 18,18 | 17,25 | 18,01 | 4.990.500 | | 2002-05-24 | 00:00:00 | 17,91 | 18,30 | 17,85 | 18,00 | 3.655.700 | | 2002-05-28 | 00:00:00 | 18,24 | 18,25 | 17,45 | 17,71 | 4.361.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
