Check Point SoftWare Technologies Ltd (CHKP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
0,03%
|
148,66
|
150,31
|
151,60
|
151,14
|
| 17-05-2024 |
374.350 |
0,03%
|
148,66
|
150,31
|
151,60
|
151,14
|
| 16-05-2024 |
638.220 |
1,41%
|
148,66
|
148,34
|
151,62
|
151,10
|
| 15-05-2024 |
491.934 |
0,06%
|
148,82
|
148,11
|
149,785
|
149,00
|
| 14-05-2024 |
874.529 |
-0,75%
|
150,62
|
146,59
|
150,00
|
148,91
|
| 13-05-2024 |
668.172 |
-1,02%
|
150,62
|
149,69
|
152,025
|
150,03
|
| 10-05-2024 |
391.488 |
-0,53%
|
152,06
|
151,4001
|
152,78
|
151,57
|
| 09-05-2024 |
360.079 |
-1,65%
|
155,45
|
152,03
|
155,17
|
152,38
|
| 08-05-2024 |
342.011 |
0,12%
|
152,32
|
153,92
|
155,64
|
154,93
|
| 07-05-2024 |
384.040 |
1,36%
|
152,32
|
152,32
|
154,79
|
154,74
|
| 06-05-2024 |
354.592 |
0,97%
|
151,09
|
151,09
|
152,77
|
152,67
|
| 03-05-2024 |
377.706 |
1,16%
|
149,26
|
149,13
|
151,24
|
151,20
|
| 02-05-2024 |
426.273 |
0,34%
|
149,53
|
149,055
|
151,43
|
149,47
|
| 01-05-2024 |
335.970 |
-0,30%
|
149,76
|
148,71
|
150,45
|
148,97
|
| 30-04-2024 |
444.260 |
-0,69%
|
149,76
|
148,61
|
151,83
|
149,42
|
| 29-04-2024 |
551.413 |
-0,49%
|
152,15
|
149,71
|
152,99
|
150,46
|
| 26-04-2024 |
976.821 |
-1,14%
|
154,29
|
149,45
|
155,61
|
151,20
|
| 25-04-2024 |
1.158.665 |
-5,00%
|
154,29
|
152,485
|
156,83
|
152,95
|
| 24-04-2024 |
673.929 |
0,12%
|
159,16
|
160,22
|
161,91
|
161,00
|
| 23-04-2024 |
712.460 |
1,27%
|
159,16
|
159,42
|
161,40
|
160,80
|
| 22-04-2024 |
447.416 |
0,53%
|
159,16
|
158,205
|
160,36
|
158,79
|
| 19-04-2024 |
521.072 |
-0,27%
|
158,44
|
157,30
|
158,675
|
157,95
|
| 18-04-2024 |
452.901 |
0,18%
|
158,28
|
156,92
|
160,655
|
158,38
|
| 17-04-2024 |
450.551 |
0,82%
|
158,28
|
156,645
|
158,69
|
158,09
|
| 16-04-2024 |
357.895 |
-0,53%
|
162,37
|
156,77
|
158,03
|
156,80
|
| 15-04-2024 |
354.645 |
-2,54%
|
162,37
|
157,57
|
162,265
|
157,63
|
| 12-04-2024 |
500.324 |
-0,86%
|
162,37
|
161,28
|
162,97
|
161,73
|
| 11-04-2024 |
458.463 |
-0,92%
|
164,83
|
162,40
|
166,06
|
163,14
|
| 10-04-2024 |
435.899 |
0,55%
|
164,83
|
163,30
|
165,89
|
164,65
|
| 09-04-2024 |
340.918 |
-0,24%
|
164,83
|
162,71
|
166,71
|
163,75
|
| 08-04-2024 |
323.383 |
-0,15%
|
164,64
|
163,925
|
165,22
|
164,14
|
| 05-04-2024 |
334.720 |
1,01%
|
163,65
|
163,17
|
165,45
|
164,39
|
| 04-04-2024 |
392.212 |
-0,72%
|
164,99
|
162,12
|
165,495
|
162,74
|
| 03-04-2024 |
340.301 |
-0,20%
|
163,60
|
163,60
|
166,17
|
163,92
|
| 02-04-2024 |
283.737 |
-0,02%
|
162,89
|
162,895
|
164,4799
|
164,25
|
| 01-04-2024 |
268.548 |
0,17%
|
162,89
|
161,86
|
164,96
|
164,28
|
| 28-03-2024 |
331.256 |
-0,09%
|
164,86
|
163,61
|
165,99
|
164,01
|
| 27-03-2024 |
316.184 |
0,01%
|
164,86
|
163,42
|
165,31
|
164,15
|
| 26-03-2024 |
391.073 |
-0,09%
|
164,86
|
163,69
|
165,67
|
164,14
|
| 25-03-2024 |
302.395 |
-0,48%
|
165,13
|
162,41
|
165,45
|
164,29
|
| 22-03-2024 |
285.862 |
-0,34%
|
165,48
|
164,165
|
166,46
|
165,08
|
| 21-03-2024 |
387.400 |
0,07%
|
165,48
|
164,67
|
166,525
|
165,65
|
| 20-03-2024 |
282.903 |
0,95%
|
165,44
|
163,51
|
165,56
|
165,53
|
| 19-03-2024 |
490.360 |
-1,50%
|
165,44
|
163,605
|
165,55
|
163,98
|
| 18-03-2024 |
310.708 |
1,15%
|
165,75
|
164,96
|
167,625
|
166,48
|
| 15-03-2024 |
731.066 |
-1,02%
|
166,22
|
163,82
|
166,77
|
164,59
|
| 14-03-2024 |
701.682 |
0,90%
|
165,06
|
165,40
|
168,82
|
166,28
|
| 13-03-2024 |
418.282 |
0,15%
|
165,06
|
163,62
|
166,10
|
164,80
|
| 12-03-2024 |
482.957 |
0,67%
|
160,22
|
163,18
|
165,14
|
164,56
|
| 11-03-2024 |
820.753 |
2,17%
|
160,22
|
160,22
|
164,10
|
163,47
|
| 08-03-2024 |
514.519 |
1,00%
|
158,39
|
157,65
|
160,07
|
160,00
|
| 07-03-2024 |
480.999 |
0,42%
|
158,59
|
157,04
|
159,31
|
158,41
|
| 06-03-2024 |
526.503 |
-0,06%
|
160,54
|
157,69
|
163,535
|
157,75
|
| 05-03-2024 |
482.566 |
-0,73%
|
158,27
|
155,40
|
158,27
|
157,84
|
| 04-03-2024 |
550.105 |
0,60%
|
157,83
|
157,13
|
159,68
|
159,00
|
| 01-03-2024 |
552.909 |
-1,48%
|
159,65
|
157,65
|
159,92
|
158,05
|
| 29-02-2024 |
656.629 |
-1,04%
|
162,03
|
159,455
|
162,3675
|
160,42
|
| 28-02-2024 |
492.452 |
0,35%
|
161,61
|
161,62
|
163,40
|
162,10
|
| 27-02-2024 |
527.952 |
1,32%
|
159,49
|
159,42
|
161,56
|
161,54
|
| 26-02-2024 |
722.802 |
-0,53%
|
160,00
|
159,33
|
162,13
|
159,43
|
| 23-02-2024 |
600.051 |
2,49%
|
157,72
|
157,355
|
160,70
|
160,28
|
| 22-02-2024 |
976.477 |
0,98%
|
152,06
|
155,93
|
157,73
|
156,39
|
| 21-02-2024 |
1.632.559 |
-3,27%
|
152,06
|
147,04
|
154,97
|
154,87
|
| 20-02-2024 |
522.324 |
-1,64%
|
164,94
|
159,90
|
162,6799
|
160,10
|
| 19-02-2024 |
177.374 |
0,00%
|
164,94
|
162,23
|
165,00
|
162,77
|
| 16-02-2024 |
177.374 |
-1,53%
|
164,94
|
162,23
|
165,00
|
162,77
|
| 15-02-2024 |
353.461 |
-0,64%
|
164,58
|
162,9106
|
164,795
|
164,24
|
| 14-02-2024 |
429.865 |
0,71%
|
163,69
|
162,49
|
165,30
|
165,29
|
| 13-02-2024 |
491.603 |
0,80%
|
161,13
|
161,05
|
164,15
|
164,13
|
| 12-02-2024 |
306.905 |
-0,90%
|
163,66
|
162,37
|
163,87
|
162,83
|
| 09-02-2024 |
358.666 |
0,69%
|
163,66
|
163,30
|
165,96
|
164,31
|
| 08-02-2024 |
553.843 |
-0,70%
|
163,73
|
162,05
|
166,46
|
163,18
|
| 07-02-2024 |
504.264 |
1,16%
|
163,73
|
162,50
|
166,46
|
164,33
|
| 06-02-2024 |
1.399.684 |
1,03%
|
162,00
|
161,79
|
166,705
|
162,45
|
| 05-02-2024 |
1.065.315 |
-0,74%
|
161,37
|
159,90
|
162,58
|
160,80
|
| 02-02-2024 |
557.785 |
0,01%
|
161,37
|
160,715
|
162,81
|
162,00
|
| 01-02-2024 |
521.270 |
1,93%
|
160,25
|
159,38
|
162,96
|
161,99
|
| 31-01-2024 |
811.765 |
-0,86%
|
160,25
|
158,97
|
163,02
|
158,93
|
| 30-01-2024 |
481.510 |
0,18%
|
160,25
|
159,42
|
160,99
|
160,31
|
| 29-01-2024 |
544.646 |
0,28%
|
159,60
|
158,85
|
160,17
|
160,03
|
| 26-01-2024 |
397.957 |
0,43%
|
157,45
|
157,93
|
159,58
|
159,58
|
| 25-01-2024 |
489.940 |
0,99%
|
157,45
|
157,14
|
159,16
|
158,89
|
| 24-01-2024 |
361.412 |
0,19%
|
157,37
|
157,22
|
158,3299
|
157,34
|
| 23-01-2024 |
509.421 |
-1,26%
|
158,43
|
156,77
|
158,885
|
157,05
|
| 22-01-2024 |
439.401 |
0,84%
|
159,00
|
158,56
|
159,89
|
159,06
|
| 19-01-2024 |
491.981 |
-0,83%
|
159,83
|
157,41
|
159,895
|
157,73
|
| 18-01-2024 |
582.449 |
0,76%
|
158,32
|
157,875
|
159,765
|
159,055
|
| 17-01-2024 |
552.694 |
1,13%
|
155,57
|
155,57
|
158,085
|
157,86
|
| 16-01-2024 |
871.704 |
-1,66%
|
158,75
|
155,86
|
159,9375
|
156,10
|
| 15-01-2024 |
698.702 |
1,55%
|
158,07
|
157,51
|
160,21
|
158,73
|
| 12-01-2024 |
698.702 |
1,55%
|
158,07
|
157,51
|
160,21
|
158,73
|
| 11-01-2024 |
335.331 |
0,70%
|
155,54
|
155,205
|
157,15
|
156,31
|
| 10-01-2024 |
343.305 |
1,15%
|
153,66
|
153,66
|
155,51
|
155,22
|
| 09-01-2024 |
360.685 |
0,78%
|
151,81
|
152,05
|
153,82
|
153,46
|
| 08-01-2024 |
408.710 |
0,81%
|
151,08
|
150,85
|
152,8801
|
152,28
|
| 05-01-2024 |
393.964 |
-0,72%
|
152,12
|
151,015
|
152,775
|
151,05
|
| 04-01-2024 |
361.500 |
-0,45%
|
152,12
|
152,01
|
153,78
|
152,14
|
| 03-01-2024 |
644.712 |
0,36%
|
152,12
|
151,645
|
154,17
|
152,82
|
| 02-01-2024 |
484.641 |
-0,34%
|
152,12
|
150,56
|
152,53
|
152,27
|
| 29-12-2023 |
258.401 |
0,15%
|
153,15
|
151,355
|
152,845
|
152,791
|
Por favor leia o