Check Point SoftWare Technologies Ltd (CHKP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
448.930 |
-2,48%
|
137,61
|
131,57
|
137,61
|
132,855
|
| 17/09/2026 |
542.028 |
-1,08%
|
138,25
|
134,38
|
139,00
|
136,23
|
| 16/09/2026 |
604.337 |
-0,10%
|
137,70
|
135,41
|
138,135
|
137,69
|
| 15/09/2026 |
987.812 |
-0,51%
|
139,14
|
134,06
|
139,14
|
137,79
|
| 14/09/2026 |
1.179.807 |
5,21%
|
134,00
|
134,00
|
141,96
|
138,495
|
| 11/09/2026 |
644.044 |
0,87%
|
131,35
|
128,485
|
132,85
|
131,64
|
| 10/09/2026 |
616.743 |
-3,37%
|
135,5003
|
130,00
|
136,93
|
130,51
|
| 09/09/2026 |
490.340 |
1,63%
|
132,89
|
131,6373
|
135,52
|
135,06
|
| 08/09/2026 |
655.747 |
-3,09%
|
136,89
|
132,06
|
136,98
|
132,90
|
| 04/09/2026 |
361.604 |
-0,33%
|
137,20
|
134,00
|
139,75
|
137,05
|
| 03/09/2026 |
429.158 |
2,60%
|
135,01
|
134,32
|
138,08
|
137,41
|
| 02/09/2026 |
432.165 |
-0,51%
|
132,00
|
132,00
|
137,4291
|
133,89
|
| 01/09/2026 |
391.533 |
-3,21%
|
139,198
|
134,17
|
139,84
|
134,47
|
| 31/08/2026 |
346.519 |
0,51%
|
139,00
|
137,37
|
141,7299
|
138,91
|
| 28/08/2026 |
645.861 |
3,84%
|
133,23
|
132,00
|
140,22
|
138,32
|
| 27/08/2026 |
781.443 |
3,24%
|
130,26
|
130,00
|
135,055
|
133,23
|
| 26/08/2026 |
436.152 |
-0,39%
|
128,67
|
126,70
|
129,66
|
129,05
|
| 25/08/2026 |
323.108 |
-1,21%
|
129,76
|
127,645
|
130,35
|
129,52
|
| 24/08/2026 |
347.165 |
0,00%
|
130,3099
|
129,7501
|
131,5099
|
130,50
|
| 21/08/2026 |
344.004 |
0,18%
|
129,79
|
129,04
|
131,945
|
130,55
|
| 20/08/2026 |
421.218 |
-1,61%
|
131,38
|
130,21
|
134,9999
|
130,32
|
| 19/08/2026 |
469.780 |
1,62%
|
130,31
|
129,01
|
133,305
|
132,35
|
| 18/08/2026 |
434.666 |
2,60%
|
129,12
|
128,815
|
132,19
|
130,31
|
| 17/08/2026 |
382.846 |
-3,58%
|
131,76
|
126,96
|
132,00
|
127,01
|
| 14/08/2026 |
379.277 |
-1,86%
|
136,06
|
131,4701
|
136,06
|
131,72
|
| 13/08/2026 |
739.013 |
3,82%
|
130,67
|
129,11
|
134,78
|
134,23
|
| 12/08/2026 |
395.785 |
0,07%
|
128,50
|
126,5728
|
129,95
|
129,29
|
| 11/08/2026 |
510.166 |
-1,60%
|
131,14
|
127,495
|
132,00
|
129,12
|
| 10/08/2026 |
454.901 |
2,53%
|
128,20
|
126,90
|
132,155
|
131,14
|
| 07/08/2026 |
317.824 |
1,94%
|
127,5567
|
124,43
|
127,84
|
127,82
|
| 06/08/2026 |
382.429 |
0,01%
|
124,36
|
122,205
|
125,685
|
125,28
|
| 05/08/2026 |
470.447 |
1,06%
|
125,50
|
123,34
|
125,86
|
125,35
|
| 04/08/2026 |
670.486 |
0,72%
|
122,55
|
122,19
|
124,64
|
123,92
|
| 03/08/2026 |
1.298.178 |
-3,27%
|
130,12
|
122,17
|
130,12
|
122,97
|
| 31/07/2026 |
868.704 |
-0,89%
|
123,49
|
125,215
|
129,1078
|
127,13
|
| 30/07/2026 |
1.444.164 |
-8,07%
|
126,0747
|
122,18
|
139,67
|
128,23
|
| 29/07/2026 |
1.233.823 |
1,72%
|
135,00
|
135,00
|
140,68
|
139,67
|
| 28/07/2026 |
1.287.553 |
3,75%
|
134,00
|
131,545
|
139,15
|
137,64
|
| 27/07/2026 |
1.101.372 |
1,65%
|
129,70
|
129,70
|
134,99
|
132,75
|
| 24/07/2026 |
700.887 |
3,67%
|
126,335
|
126,335
|
130,87
|
130,57
|
| 23/07/2026 |
581.727 |
-1,58%
|
127,91
|
124,77
|
129,73
|
126,01
|
| 22/07/2026 |
689.084 |
-1,98%
|
133,144
|
127,22
|
133,144
|
127,91
|
| 21/07/2026 |
687.086 |
-3,91%
|
135,71
|
129,92
|
135,71
|
130,46
|
| 20/07/2026 |
461.861 |
-1,09%
|
136,00
|
133,91
|
138,23
|
135,73
|
| 17/07/2026 |
503.567 |
0,43%
|
136,50
|
132,78
|
139,22
|
137,10
|
| 16/07/2026 |
953.300 |
3,18%
|
132,44
|
130,807
|
136,73
|
136,51
|
| 15/07/2026 |
992.118 |
-3,38%
|
131,3067
|
130,19
|
136,205
|
132,39
|
| 14/07/2026 |
807.704 |
2,01%
|
132,00
|
130,00
|
138,19
|
137,02
|
| 13/07/2026 |
600.227 |
1,99%
|
132,1787
|
131,405
|
135,555
|
134,32
|
| 10/07/2026 |
715.608 |
-4,68%
|
138,01
|
130,23
|
139,235
|
131,70
|
| 09/07/2026 |
456.695 |
0,94%
|
136,84
|
132,43
|
138,36
|
138,16
|
| 08/07/2026 |
623.210 |
-1,38%
|
140,57
|
135,47
|
140,57
|
136,85
|
| 07/07/2026 |
752.326 |
-0,16%
|
140,31
|
137,08
|
142,10
|
138,75
|
| 06/07/2026 |
623.931 |
1,61%
|
136,99
|
133,35
|
139,93
|
138,87
|
| 02/07/2026 |
732.519 |
1,75%
|
137,977
|
133,10
|
137,977
|
136,58
|
| 01/07/2026 |
907.493 |
2,15%
|
135,00
|
133,06
|
136,99
|
134,29
|
| 30/06/2026 |
793.743 |
2,08%
|
129,00
|
126,7473
|
131,94
|
131,43
|
| 29/06/2026 |
680.180 |
-1,07%
|
134,00
|
128,395
|
134,00
|
128,75
|
| 26/06/2026 |
678.861 |
5,89%
|
122,88
|
122,88
|
130,33
|
130,05
|
| 25/06/2026 |
676.060 |
-1,53%
|
124,44
|
121,84
|
125,855
|
122,84
|
| 24/06/2026 |
542.277 |
0,70%
|
123,48
|
122,7899
|
127,20
|
124,68
|
| 23/06/2026 |
582.855 |
2,98%
|
120,00
|
120,00
|
125,15
|
123,89
|
| 18/06/2026 |
966.659 |
0,36%
|
122,10
|
117,52
|
123,77
|
120,30
|
| 17/06/2026 |
547.689 |
-0,12%
|
121,29
|
119,42
|
122,90
|
121,89
|
| 16/06/2026 |
471.484 |
-1,26%
|
123,46
|
121,355
|
125,47
|
121,96
|
| 15/06/2026 |
609.104 |
-0,52%
|
129,8652
|
122,14
|
129,8652
|
123,46
|
| 12/06/2026 |
617.237 |
0,76%
|
123,12
|
121,25
|
125,952
|
124,06
|
| 11/06/2026 |
806.252 |
-2,12%
|
125,69
|
120,93
|
125,69
|
123,12
|
| 10/06/2026 |
467.750 |
-1,42%
|
125,093
|
124,02
|
128,84
|
125,69
|
| 09/06/2026 |
739.385 |
-1,42%
|
129,28
|
125,55
|
129,90
|
127,43
|
| 08/06/2026 |
1.152.481 |
-4,82%
|
139,50
|
128,465
|
139,50
|
129,28
|
| 05/06/2026 |
1.078.275 |
-0,45%
|
136,44
|
135,00
|
137,29
|
135,82
|
| 04/06/2026 |
959.405 |
0,51%
|
134,54
|
134,27
|
138,58
|
136,46
|
| 03/06/2026 |
1.020.494 |
-3,09%
|
140,70
|
135,14
|
140,70
|
135,68
|
| 02/06/2026 |
1.002.116 |
0,72%
|
137,45
|
133,6512
|
141,31
|
140,07
|
| 01/06/2026 |
1.109.577 |
2,96%
|
136,6875
|
134,81
|
139,86
|
139,05
|
| 29/05/2026 |
731.719 |
2,88%
|
131,96
|
130,85
|
135,58
|
135,05
|
| 28/05/2026 |
1.021.640 |
2,04%
|
130,44
|
127,26
|
132,9988
|
131,33
|
| 27/05/2026 |
823.741 |
-1,81%
|
131,08
|
127,26
|
131,08
|
128,71
|
| 26/05/2026 |
901.433 |
-1,91%
|
133,18
|
130,5301
|
133,18
|
131,08
|
| 22/05/2026 |
828.097 |
1,49%
|
131,73
|
131,73
|
134,79
|
133,63
|
| 21/05/2026 |
1.241.164 |
2,65%
|
127,23
|
126,215
|
132,68
|
131,73
|
| 20/05/2026 |
705.765 |
1,87%
|
125,46
|
122,70
|
128,50
|
128,33
|
| 19/05/2026 |
866.835 |
-1,02%
|
128,33
|
125,90
|
129,89
|
125,98
|
| 18/05/2026 |
1.116.117 |
2,62%
|
123,50
|
122,24
|
127,80
|
127,28
|
| 15/05/2026 |
885.042 |
2,44%
|
120,18
|
117,81
|
124,32
|
124,03
|
| 14/05/2026 |
1.080.371 |
4,41%
|
115,17
|
114,51
|
120,89
|
120,25
|
| 13/05/2026 |
997.933 |
-1,01%
|
117,02
|
113,475
|
117,02
|
115,17
|
| 12/05/2026 |
885.255 |
0,80%
|
114,66
|
114,66
|
117,25
|
116,34
|
| 11/05/2026 |
1.210.078 |
0,43%
|
116,22
|
113,45
|
117,82
|
115,42
|
| 08/05/2026 |
1.197.089 |
-0,56%
|
115,11
|
112,36
|
115,24
|
114,93
|
| 07/05/2026 |
2.082.798 |
1,08%
|
115,76
|
112,87
|
118,206
|
115,56
|
| 06/05/2026 |
1.390.096 |
-2,87%
|
116,80
|
112,73
|
116,80
|
114,27
|
| 05/05/2026 |
1.459.779 |
0,62%
|
117,31
|
113,2725
|
118,00
|
117,64
|
| 04/05/2026 |
1.959.613 |
2,02%
|
114,51
|
114,21
|
118,47
|
116,91
|
| 01/05/2026 |
2.288.031 |
1,81%
|
114,3995
|
114,07
|
117,25
|
114,51
|
| 30/04/2026 |
5.587.790 |
-19,40%
|
126,00
|
112,23
|
127,00
|
112,47
|
| 29/04/2026 |
1.097.397 |
0,55%
|
140,00
|
136,01
|
141,45
|
139,96
|
| 28/04/2026 |
746.358 |
0,85%
|
138,47
|
137,311
|
140,26
|
139,29
|
| 27/04/2026 |
161.009 |
1,77%
|
133,50
|
133,50
|
138,26
|
138,11
|
