(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 13,75 | 15,80 | 13,50 | 15,76 | 7.117.200 | | 2002-07-25 | 00:00:00 | 15,25 | 15,66 | 14,90 | 15,05 | 6.008.500 | | 2002-07-26 | 00:00:00 | 15,30 | 15,75 | 14,95 | 15,69 | 3.112.800 | | 2002-07-29 | 00:00:00 | 16,49 | 17,25 | 16,29 | 16,81 | 5.542.100 | | 2002-07-30 | 00:00:00 | 16,65 | 18,01 | 16,57 | 17,47 | 7.317.600 | | 2002-07-31 | 00:00:00 | 17,52 | 17,55 | 16,63 | 16,78 | 5.389.000 | | 2002-08-01 | 00:00:00 | 16,75 | 17,30 | 15,80 | 15,87 | 5.662.000 | | 2002-08-02 | 00:00:00 | 15,95 | 16,49 | 15,72 | 16,01 | 5.229.600 | | 2002-08-05 | 00:00:00 | 16,00 | 16,15 | 14,73 | 14,87 | 7.131.900 | | 2002-08-06 | 00:00:00 | 15,35 | 16,16 | 15,12 | 15,71 | 6.352.100 | | 2002-08-07 | 00:00:00 | 16,30 | 16,60 | 14,93 | 15,59 | 6.256.600 | | 2002-08-08 | 00:00:00 | 15,85 | 17,28 | 15,52 | 17,17 | 7.523.600 | | 2002-08-09 | 00:00:00 | 16,65 | 17,36 | 16,55 | 16,90 | 5.300.200 | | 2002-08-12 | 00:00:00 | 16,83 | 16,90 | 16,28 | 16,89 | 3.969.300 | | 2002-08-13 | 00:00:00 | 16,72 | 17,50 | 15,76 | 15,80 | 6.787.700 | | 2002-08-14 | 00:00:00 | 15,96 | 17,23 | 15,71 | 17,09 | 6.497.200 | | 2002-08-15 | 00:00:00 | 17,59 | 17,96 | 16,90 | 17,79 | 6.580.800 | | 2002-08-16 | 00:00:00 | 17,32 | 18,29 | 17,28 | 18,00 | 5.632.300 | | 2002-08-19 | 00:00:00 | 17,94 | 18,65 | 17,94 | 18,36 | 5.336.000 | | 2002-08-20 | 00:00:00 | 18,18 | 18,75 | 17,55 | 17,56 | 5.999.100 | | 2002-08-21 | 00:00:00 | 17,76 | 18,70 | 17,72 | 18,39 | 6.024.600 | | 2002-08-22 | 00:00:00 | 18,25 | 18,88 | 18,15 | 18,63 | 4.537.500 | | 2002-08-23 | 00:00:00 | 18,45 | 18,89 | 18,30 | 18,63 | 3.902.800 | | 2002-08-26 | 00:00:00 | 18,78 | 18,95 | 18,15 | 18,71 | 3.614.000 | | 2002-08-27 | 00:00:00 | 18,92 | 19,03 | 17,67 | 17,78 | 4.872.800 | | 2002-08-28 | 00:00:00 | 17,59 | 17,83 | 16,86 | 17,07 | 4.558.200 | | 2002-08-29 | 00:00:00 | 16,82 | 17,55 | 16,60 | 17,42 | 4.102.600 | | 2002-08-30 | 00:00:00 | 17,02 | 17,49 | 16,70 | 16,75 | 2.426.300 | | 2002-09-03 | 00:00:00 | 16,30 | 16,38 | 15,55 | 15,55 | 5.259.800 | | 2002-09-04 | 00:00:00 | 15,67 | 16,74 | 15,61 | 16,46 | 4.359.400 | | 2002-09-05 | 00:00:00 | 16,09 | 16,86 | 15,95 | 16,17 | 6.195.900 | | 2002-09-06 | 00:00:00 | 16,47 | 17,49 | 16,46 | 17,07 | 4.491.200 | | 2002-09-09 | 00:00:00 | 16,65 | 17,96 | 16,55 | 17,87 | 4.445.900 | | 2002-09-10 | 00:00:00 | 17,65 | 18,19 | 17,55 | 17,93 | 4.025.000 | | 2002-09-11 | 00:00:00 | 18,27 | 18,75 | 18,00 | 18,36 | 3.199.000 | | 2002-09-12 | 00:00:00 | 17,98 | 17,98 | 17,40 | 17,45 | 3.312.500 | | 2002-09-13 | 00:00:00 | 17,45 | 17,92 | 17,33 | 17,80 | 2.465.000 | | 2002-09-16 | 00:00:00 | 17,63 | 17,76 | 17,00 | 17,11 | 3.613.000 | | 2002-09-17 | 00:00:00 | 17,60 | 17,80 | 16,90 | 17,06 | 3.585.500 | | 2002-09-18 | 00:00:00 | 16,51 | 17,35 | 16,35 | 17,17 | 3.828.700 | | 2002-09-19 | 00:00:00 | 16,67 | 16,74 | 15,64 | 15,75 | 5.308.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
