(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 2024-05-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 15,23 | 15,44 | 14,63 | 15,37 | 5.914.600 | | 2002-11-15 | 00:00:00 | 15,45 | 16,20 | 14,95 | 16,05 | 5.144.900 | | 2002-11-18 | 00:00:00 | 16,28 | 16,30 | 15,74 | 15,85 | 3.821.700 | | 2002-11-19 | 00:00:00 | 15,50 | 15,55 | 15,10 | 15,28 | 3.350.300 | | 2002-11-20 | 00:00:00 | 15,35 | 16,02 | 15,05 | 15,92 | 3.600.100 | | 2002-11-21 | 00:00:00 | 16,22 | 17,80 | 16,18 | 17,46 | 8.472.300 | | 2002-11-22 | 00:00:00 | 16,95 | 17,38 | 16,90 | 17,08 | 4.062.500 | | 2002-11-25 | 00:00:00 | 17,06 | 17,43 | 16,96 | 17,13 | 3.873.800 | | 2002-11-26 | 00:00:00 | 16,90 | 17,10 | 16,13 | 16,20 | 3.816.100 | | 2002-11-27 | 00:00:00 | 16,77 | 17,20 | 16,51 | 17,00 | 4.739.700 | | 2002-11-29 | 00:00:00 | 17,30 | 17,49 | 17,00 | 17,05 | 2.024.200 | | 2002-12-02 | 00:00:00 | 17,50 | 18,00 | 16,85 | 16,86 | 3.855.100 | | 2002-12-03 | 00:00:00 | 16,84 | 16,84 | 16,00 | 16,07 | 3.358.000 | | 2002-12-04 | 00:00:00 | 15,78 | 15,93 | 15,47 | 15,50 | 3.596.300 | | 2002-12-05 | 00:00:00 | 15,64 | 15,90 | 14,89 | 14,92 | 4.787.900 | | 2002-12-06 | 00:00:00 | 14,20 | 14,69 | 14,19 | 14,49 | 5.116.700 | | 2002-12-09 | 00:00:00 | 14,35 | 14,35 | 13,65 | 13,74 | 5.780.200 | | 2002-12-10 | 00:00:00 | 14,02 | 14,42 | 13,82 | 13,91 | 5.203.000 | | 2002-12-11 | 00:00:00 | 13,74 | 14,22 | 13,63 | 13,79 | 4.815.700 | | 2002-12-12 | 00:00:00 | 14,01 | 14,21 | 13,90 | 14,19 | 3.553.500 | | 2002-12-13 | 00:00:00 | 14,08 | 14,11 | 13,33 | 13,44 | 4.337.900 | | 2002-12-16 | 00:00:00 | 13,31 | 14,06 | 13,25 | 13,93 | 2.699.500 | | 2002-12-17 | 00:00:00 | 13,90 | 14,09 | 13,70 | 13,82 | 2.137.900 | | 2002-12-18 | 00:00:00 | 13,61 | 13,76 | 13,00 | 13,15 | 4.146.400 | | 2002-12-19 | 00:00:00 | 13,07 | 13,50 | 12,92 | 13,18 | 5.088.400 | | 2002-12-20 | 00:00:00 | 13,43 | 13,70 | 13,23 | 13,44 | 3.098.500 | | 2002-12-23 | 00:00:00 | 13,80 | 13,98 | 13,50 | 13,85 | 2.640.100 | | 2002-12-24 | 00:00:00 | 13,65 | 13,93 | 13,62 | 13,64 | 820.000 | | 2002-12-26 | 00:00:00 | 13,71 | 13,96 | 13,35 | 13,49 | 1.713.200 | | 2002-12-27 | 00:00:00 | 13,30 | 13,59 | 13,12 | 13,27 | 1.670.100 | | 2002-12-30 | 00:00:00 | 13,31 | 13,33 | 12,83 | 13,05 | 2.200.900 | | 2002-12-31 | 00:00:00 | 12,97 | 13,23 | 12,88 | 12,97 | 1.681.000 | | 2003-01-02 | 00:00:00 | 13,80 | 14,20 | 13,35 | 14,05 | 5.422.800 | | 2003-01-03 | 00:00:00 | 14,20 | 14,70 | 14,14 | 14,69 | 4.692.800 | | 2003-01-06 | 00:00:00 | 14,74 | 15,15 | 14,68 | 15,02 | 5.108.500 | | 2003-01-07 | 00:00:00 | 15,02 | 15,34 | 14,70 | 15,11 | 4.494.900 | | 2003-01-08 | 00:00:00 | 14,98 | 15,04 | 14,50 | 14,67 | 3.976.900 | | 2003-01-09 | 00:00:00 | 15,01 | 15,65 | 14,86 | 15,50 | 3.956.800 | | 2003-01-10 | 00:00:00 | 15,10 | 15,68 | 15,04 | 15,52 | 3.169.100 | | 2003-01-13 | 00:00:00 | 15,85 | 15,95 | 15,25 | 15,44 | 3.408.800 | | 2003-01-14 | 00:00:00 | 15,34 | 16,00 | 15,15 | 15,99 | 3.362.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
