(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 15,34 | 16,00 | 15,15 | 15,99 | 3.362.400 | | 2003-01-15 | 00:00:00 | 15,79 | 15,88 | 15,41 | 15,72 | 3.320.400 | | 2003-01-16 | 00:00:00 | 16,00 | 16,00 | 15,21 | 15,34 | 2.762.800 | | 2003-01-17 | 00:00:00 | 14,96 | 14,98 | 14,38 | 14,44 | 3.891.700 | | 2003-01-21 | 00:00:00 | 14,49 | 14,60 | 13,84 | 13,98 | 5.915.900 | | 2003-01-22 | 00:00:00 | 13,86 | 14,55 | 13,83 | 14,26 | 5.106.100 | | 2003-01-23 | 00:00:00 | 15,70 | 15,79 | 15,22 | 15,45 | 12.010.700 | | 2003-01-24 | 00:00:00 | 15,20 | 15,25 | 14,64 | 14,80 | 4.657.100 | | 2003-01-27 | 00:00:00 | 14,70 | 15,17 | 14,45 | 14,84 | 4.231.700 | | 2003-01-28 | 00:00:00 | 15,10 | 15,16 | 14,70 | 14,90 | 3.654.100 | | 2003-01-29 | 00:00:00 | 15,00 | 15,20 | 14,45 | 15,14 | 3.878.300 | | 2003-01-30 | 00:00:00 | 15,16 | 15,20 | 14,47 | 14,55 | 2.981.400 | | 2003-01-31 | 00:00:00 | 14,35 | 14,62 | 14,15 | 14,33 | 2.103.200 | | 2003-02-03 | 00:00:00 | 14,50 | 14,73 | 14,40 | 14,55 | 1.955.000 | | 2003-02-04 | 00:00:00 | 14,22 | 14,33 | 14,06 | 14,09 | 2.399.300 | | 2003-02-05 | 00:00:00 | 14,24 | 14,50 | 14,00 | 14,11 | 3.260.300 | | 2003-02-06 | 00:00:00 | 14,00 | 14,13 | 13,76 | 13,95 | 2.692.600 | | 2003-02-07 | 00:00:00 | 14,04 | 14,18 | 13,64 | 13,82 | 1.997.900 | | 2003-02-10 | 00:00:00 | 13,73 | 14,00 | 13,55 | 13,94 | 1.903.900 | | 2003-02-11 | 00:00:00 | 14,06 | 14,54 | 14,00 | 14,13 | 2.932.700 | | 2003-02-12 | 00:00:00 | 14,10 | 14,48 | 14,07 | 14,33 | 2.388.200 | | 2003-02-13 | 00:00:00 | 14,32 | 14,45 | 13,90 | 14,10 | 2.538.200 | | 2003-02-14 | 00:00:00 | 14,13 | 14,50 | 14,06 | 14,47 | 2.098.700 | | 2003-02-18 | 00:00:00 | 14,60 | 15,52 | 14,60 | 15,47 | 4.655.100 | | 2003-02-19 | 00:00:00 | 14,80 | 15,60 | 14,75 | 15,23 | 5.045.100 | | 2003-02-20 | 00:00:00 | 15,24 | 15,46 | 15,02 | 15,16 | 2.226.600 | | 2003-02-21 | 00:00:00 | 15,09 | 15,25 | 14,95 | 15,22 | 2.985.600 | | 2003-02-24 | 00:00:00 | 14,99 | 15,25 | 14,97 | 15,05 | 1.938.000 | | 2003-02-25 | 00:00:00 | 14,72 | 15,08 | 14,44 | 15,05 | 2.658.800 | | 2003-02-26 | 00:00:00 | 14,97 | 15,02 | 14,50 | 14,54 | 2.458.500 | | 2003-02-27 | 00:00:00 | 14,65 | 14,91 | 14,50 | 14,80 | 1.760.100 | | 2003-02-28 | 00:00:00 | 14,84 | 15,06 | 14,52 | 14,87 | 3.866.200 | | 2003-03-03 | 00:00:00 | 14,76 | 15,19 | 14,58 | 14,60 | 1.569.900 | | 2003-03-04 | 00:00:00 | 14,51 | 14,72 | 14,43 | 14,51 | 1.293.000 | | 2003-03-05 | 00:00:00 | 14,45 | 14,65 | 14,29 | 14,45 | 1.719.800 | | 2003-03-06 | 00:00:00 | 14,34 | 14,70 | 14,22 | 14,56 | 1.495.500 | | 2003-03-07 | 00:00:00 | 14,15 | 14,97 | 14,09 | 14,61 | 2.572.700 | | 2003-03-10 | 00:00:00 | 14,30 | 14,55 | 14,26 | 14,40 | 1.605.400 | | 2003-03-11 | 00:00:00 | 14,44 | 14,61 | 14,26 | 14,36 | 2.068.200 | | 2003-03-12 | 00:00:00 | 14,20 | 14,50 | 14,09 | 14,35 | 2.634.700 | | 2003-03-13 | 00:00:00 | 14,64 | 15,49 | 14,60 | 15,30 | 4.973.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
