(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 | | 2002-05-28 | 00:00:00 | 18,24 | 18,25 | 17,45 | 17,71 | 4.361.200 | | 2002-05-29 | 00:00:00 | 17,48 | 17,51 | 16,56 | 16,83 | 6.113.300 | | 2002-05-30 | 00:00:00 | 16,68 | 17,25 | 16,41 | 17,01 | 5.244.400 | | 2002-05-31 | 00:00:00 | 17,05 | 17,24 | 16,16 | 16,26 | 4.883.100 | | 2002-06-03 | 00:00:00 | 16,05 | 16,30 | 15,50 | 15,60 | 5.000.100 | | 2002-06-04 | 00:00:00 | 15,54 | 17,23 | 15,13 | 16,88 | 11.207.300 | | 2002-06-05 | 00:00:00 | 16,92 | 17,29 | 15,93 | 16,91 | 7.817.900 | | 2002-06-06 | 00:00:00 | 16,70 | 17,71 | 16,45 | 16,91 | 5.297.700 | | 2002-06-07 | 00:00:00 | 16,10 | 16,91 | 16,09 | 16,75 | 4.925.100 | | 2002-06-10 | 00:00:00 | 16,76 | 17,49 | 16,26 | 16,80 | 4.887.100 | | 2002-06-11 | 00:00:00 | 16,69 | 16,71 | 15,82 | 15,91 | 5.101.800 | | 2002-06-12 | 00:00:00 | 15,64 | 15,65 | 14,65 | 15,46 | 10.639.800 | | 2002-06-13 | 00:00:00 | 15,40 | 15,45 | 14,80 | 15,09 | 7.836.200 | | 2002-06-14 | 00:00:00 | 14,60 | 15,28 | 14,10 | 15,19 | 9.373.500 | | 2002-06-17 | 00:00:00 | 15,39 | 15,70 | 15,25 | 15,54 | 3.454.100 | | 2002-06-18 | 00:00:00 | 15,39 | 15,95 | 15,32 | 15,41 | 3.310.800 | | 2002-06-19 | 00:00:00 | 15,25 | 15,40 | 14,78 | 14,98 | 4.049.900 | | 2002-06-20 | 00:00:00 | 14,80 | 15,01 | 14,51 | 14,59 | 5.092.800 | | 2002-06-21 | 00:00:00 | 14,36 | 14,93 | 14,15 | 14,30 | 4.410.300 | | 2002-06-24 | 00:00:00 | 13,92 | 14,08 | 13,30 | 13,78 | 8.839.700 | | 2002-06-25 | 00:00:00 | 13,70 | 14,02 | 12,74 | 13,01 | 6.425.600 | | 2002-06-26 | 00:00:00 | 12,25 | 13,50 | 12,00 | 13,00 | 7.737.100 | | 2002-06-27 | 00:00:00 | 13,40 | 13,73 | 12,80 | 13,56 | 5.231.000 | | 2002-06-28 | 00:00:00 | 13,50 | 14,10 | 13,39 | 13,56 | 4.118.100 | | 2002-07-01 | 00:00:00 | 13,16 | 13,48 | 12,00 | 12,11 | 4.814.000 | | 2002-07-02 | 00:00:00 | 11,25 | 12,75 | 10,37 | 12,58 | 12.770.200 | | 2002-07-03 | 00:00:00 | 12,08 | 14,45 | 12,00 | 14,37 | 10.995.800 | | 2002-07-05 | 00:00:00 | 14,66 | 14,87 | 14,10 | 14,26 | 3.210.200 | | 2002-07-08 | 00:00:00 | 14,26 | 14,60 | 13,70 | 13,83 | 3.912.600 | | 2002-07-09 | 00:00:00 | 13,84 | 14,09 | 13,17 | 13,41 | 3.179.300 | | 2002-07-10 | 00:00:00 | 13,53 | 14,00 | 12,77 | 13,04 | 3.727.600 | | 2002-07-11 | 00:00:00 | 12,77 | 13,24 | 12,10 | 13,18 | 6.160.600 | | 2002-07-12 | 00:00:00 | 13,50 | 13,74 | 12,70 | 13,33 | 5.305.700 | | 2002-07-15 | 00:00:00 | 13,17 | 14,53 | 12,94 | 14,50 | 7.037.000 | | 2002-07-16 | 00:00:00 | 14,77 | 14,96 | 14,00 | 14,07 | 6.074.000 | | 2002-07-17 | 00:00:00 | 14,94 | 14,98 | 13,80 | 14,12 | 5.392.600 | | 2002-07-18 | 00:00:00 | 14,09 | 14,22 | 13,64 | 14,00 | 3.434.100 | | 2002-07-19 | 00:00:00 | 13,50 | 14,23 | 13,41 | 13,86 | 4.198.600 | | 2002-07-22 | 00:00:00 | 14,60 | 14,95 | 14,00 | 14,93 | 12.205.200 | | 2002-07-23 | 00:00:00 | 15,10 | 15,50 | 14,12 | 14,22 | 9.227.700 | | 2002-07-24 | 00:00:00 | 13,75 | 15,80 | 13,50 | 15,76 | 7.117.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
