(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 | | 2002-09-19 | 00:00:00 | 16,67 | 16,74 | 15,64 | 15,75 | 5.308.300 | | 2002-09-20 | 00:00:00 | 16,22 | 16,26 | 15,14 | 15,53 | 5.372.900 | | 2002-09-23 | 00:00:00 | 15,20 | 15,40 | 14,81 | 15,01 | 5.304.800 | | 2002-09-24 | 00:00:00 | 14,54 | 15,47 | 14,50 | 15,00 | 4.409.900 | | 2002-09-25 | 00:00:00 | 15,17 | 15,42 | 14,07 | 15,25 | 6.351.100 | | 2002-09-26 | 00:00:00 | 15,27 | 15,40 | 14,70 | 14,83 | 5.357.200 | | 2002-09-27 | 00:00:00 | 14,64 | 14,95 | 14,18 | 14,20 | 5.030.300 | | 2002-09-30 | 00:00:00 | 13,80 | 14,38 | 13,57 | 13,74 | 5.483.800 | | 2002-10-01 | 00:00:00 | 14,00 | 14,01 | 12,85 | 13,23 | 6.824.400 | | 2002-10-02 | 00:00:00 | 13,11 | 13,85 | 12,97 | 13,00 | 5.879.300 | | 2002-10-03 | 00:00:00 | 13,75 | 13,96 | 13,35 | 13,41 | 7.857.800 | | 2002-10-04 | 00:00:00 | 13,46 | 13,85 | 13,17 | 13,58 | 4.473.700 | | 2002-10-07 | 00:00:00 | 13,54 | 13,80 | 13,00 | 13,06 | 4.662.900 | | 2002-10-08 | 00:00:00 | 13,29 | 13,41 | 12,80 | 13,10 | 3.954.000 | | 2002-10-09 | 00:00:00 | 12,97 | 13,39 | 12,62 | 13,00 | 4.361.100 | | 2002-10-10 | 00:00:00 | 13,06 | 14,10 | 13,02 | 13,99 | 4.976.700 | | 2002-10-11 | 00:00:00 | 14,29 | 15,05 | 14,25 | 14,92 | 5.579.400 | | 2002-10-14 | 00:00:00 | 14,63 | 15,59 | 14,33 | 15,29 | 4.725.300 | | 2002-10-15 | 00:00:00 | 16,15 | 16,35 | 15,74 | 15,94 | 5.279.600 | | 2002-10-16 | 00:00:00 | 15,64 | 16,20 | 15,61 | 16,05 | 4.790.700 | | 2002-10-17 | 00:00:00 | 17,19 | 17,34 | 16,55 | 16,73 | 4.933.600 | | 2002-10-18 | 00:00:00 | 13,65 | 14,00 | 13,02 | 13,28 | 22.194.300 | | 2002-10-21 | 00:00:00 | 13,20 | 13,37 | 13,00 | 13,02 | 5.905.200 | | 2002-10-22 | 00:00:00 | 12,96 | 13,48 | 12,75 | 13,09 | 4.717.400 | | 2002-10-23 | 00:00:00 | 12,97 | 13,49 | 12,87 | 13,45 | 3.135.400 | | 2002-10-24 | 00:00:00 | 13,93 | 14,37 | 13,81 | 13,89 | 5.615.600 | | 2002-10-25 | 00:00:00 | 13,63 | 14,62 | 13,50 | 14,52 | 3.971.000 | | 2002-10-28 | 00:00:00 | 14,82 | 14,99 | 14,07 | 14,23 | 3.597.700 | | 2002-10-29 | 00:00:00 | 14,30 | 14,82 | 13,40 | 13,50 | 3.993.800 | | 2002-10-30 | 00:00:00 | 13,61 | 14,40 | 13,45 | 13,95 | 3.923.800 | | 2002-10-31 | 00:00:00 | 14,01 | 14,36 | 13,63 | 13,79 | 3.160.300 | | 2002-11-01 | 00:00:00 | 13,73 | 14,40 | 13,56 | 14,25 | 3.277.400 | | 2002-11-04 | 00:00:00 | 14,88 | 15,40 | 14,61 | 14,80 | 4.579.900 | | 2002-11-05 | 00:00:00 | 14,65 | 15,66 | 14,54 | 15,60 | 4.199.100 | | 2002-11-06 | 00:00:00 | 15,05 | 15,68 | 14,68 | 15,55 | 6.186.000 | | 2002-11-07 | 00:00:00 | 15,25 | 15,30 | 14,37 | 14,76 | 4.465.300 | | 2002-11-08 | 00:00:00 | 14,80 | 15,12 | 14,22 | 14,36 | 4.132.500 | | 2002-11-11 | 00:00:00 | 14,31 | 14,31 | 13,70 | 13,75 | 3.454.500 | | 2002-11-12 | 00:00:00 | 13,90 | 14,27 | 13,69 | 13,91 | 3.626.400 | | 2002-11-13 | 00:00:00 | 13,80 | 15,18 | 13,65 | 14,90 | 7.630.700 | | 2002-11-14 | 00:00:00 | 15,23 | 15,44 | 14,63 | 15,37 | 5.914.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
