Check Point SoftWare Technologies Ltd (CHKP)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/02/2026 |
854.401 |
-1,82%
|
153,00
|
150,65
|
153,27
|
152,07
|
| 26/02/2026 |
1.062.092 |
1,28%
|
153,50
|
152,01
|
157,255
|
154,80
|
| 25/02/2026 |
1.789.370 |
0,26%
|
152,04
|
150,17
|
153,74
|
152,84
|
| 24/02/2026 |
1.079.066 |
-1,48%
|
154,81
|
152,27
|
157,74
|
152,44
|
| 23/02/2026 |
1.559.390 |
-2,71%
|
159,15
|
153,66
|
159,15
|
154,73
|
| 20/02/2026 |
1.228.898 |
-0,01%
|
160,89
|
157,29
|
163,68
|
159,04
|
| 19/02/2026 |
1.690.909 |
-3,02%
|
163,44
|
158,84
|
165,32
|
159,05
|
| 18/02/2026 |
1.093.006 |
-0,61%
|
163,952
|
162,00
|
165,47
|
164,01
|
| 17/02/2026 |
1.453.888 |
-3,77%
|
170,00
|
163,86
|
172,39
|
165,02
|
| 13/02/2026 |
1.466.711 |
4,26%
|
167,99
|
166,00
|
176,515
|
171,48
|
| 12/02/2026 |
2.878.924 |
-6,80%
|
164,03
|
161,00
|
178,31
|
164,47
|
| 11/02/2026 |
1.008.439 |
-2,27%
|
180,80
|
176,13
|
182,09
|
176,47
|
| 10/02/2026 |
824.339 |
-0,39%
|
180,37
|
180,31
|
185,42
|
180,57
|
| 09/02/2026 |
606.092 |
0,21%
|
181,20
|
178,41
|
181,71
|
181,27
|
| 06/02/2026 |
661.266 |
2,62%
|
176,30
|
175,74
|
180,99
|
180,90
|
| 05/02/2026 |
789.339 |
-0,14%
|
176,45
|
171,681
|
180,00
|
176,25
|
| 04/02/2026 |
1.096.911 |
1,39%
|
173,29
|
170,49
|
177,7299
|
176,49
|
| 03/02/2026 |
992.390 |
-3,41%
|
179,97
|
173,15
|
179,97
|
174,07
|
| 02/02/2026 |
867.715 |
0,39%
|
180,00
|
178,12
|
181,38
|
180,21
|
| 30/01/2026 |
779.438 |
0,73%
|
177,71
|
176,055
|
180,4388
|
179,51
|
| 29/01/2026 |
921.899 |
-1,13%
|
181,01
|
173,75
|
181,01
|
178,21
|
| 28/01/2026 |
671.976 |
-1,48%
|
182,50
|
178,23
|
183,31
|
180,24
|
| 27/01/2026 |
545.639 |
-0,96%
|
184,7541
|
180,2584
|
186,59
|
182,94
|
| 26/01/2026 |
642.071 |
1,93%
|
183,50
|
181,50
|
184,86
|
184,71
|
| 23/01/2026 |
714.046 |
-2,13%
|
181,00
|
174,36
|
183,12
|
181,23
|
| 22/01/2026 |
688.220 |
2,18%
|
175,40
|
175,00
|
178,57
|
178,16
|
| 21/01/2026 |
1.033.451 |
-2,43%
|
178,81
|
173,77
|
179,51
|
174,36
|
| 20/01/2026 |
1.076.471 |
-3,68%
|
182,1288
|
178,19
|
185,4999
|
178,71
|
| 16/01/2026 |
862.415 |
-1,59%
|
188,54
|
185,3171
|
189,0688
|
185,54
|
| 15/01/2026 |
945.934 |
0,20%
|
188,17
|
185,00
|
193,96
|
188,54
|
| 14/01/2026 |
1.171.523 |
0,86%
|
183,01
|
183,00
|
192,28
|
188,17
|
| 13/01/2026 |
1.098.101 |
-1,81%
|
190,00
|
182,50
|
190,00
|
186,57
|
| 12/01/2026 |
1.206.771 |
-1,39%
|
192,67
|
189,965
|
195,41
|
190,00
|
| 09/01/2026 |
1.170.476 |
1,00%
|
191,81
|
188,34
|
194,035
|
192,67
|
| 08/01/2026 |
923.290 |
0,63%
|
189,77
|
188,97
|
192,27
|
190,76
|
| 07/01/2026 |
888.541 |
1,91%
|
181,1336
|
181,1336
|
190,67
|
189,56
|
| 06/01/2026 |
919.802 |
0,49%
|
185,10
|
181,8701
|
187,93
|
186,01
|
| 05/01/2026 |
1.033.871 |
2,25%
|
182,20
|
179,22
|
187,495
|
185,10
|
| 02/01/2026 |
365.138 |
-2,44%
|
186,70
|
180,08
|
186,70
|
181,03
|
| 31/12/2025 |
587.820 |
-1,01%
|
188,80
|
184,4032
|
190,99
|
185,56
|
| 30/12/2025 |
362.720 |
-0,59%
|
189,00
|
185,56
|
189,445
|
185,56
|
| 29/12/2025 |
270.735 |
-0,56%
|
189,44
|
188,22
|
190,2888
|
188,58
|
| 26/12/2025 |
159.278 |
0,59%
|
190,0599
|
186,14
|
190,38
|
189,635
|
| 24/12/2025 |
253.299 |
-0,48%
|
189,44
|
187,423
|
189,974
|
188,52
|
| 23/12/2025 |
275.410 |
-0,68%
|
190,73
|
188,85
|
191,77
|
189,44
|
| 22/12/2025 |
275.055 |
0,84%
|
190,80
|
188,06
|
191,515
|
190,73
|
| 19/12/2025 |
754.120 |
0,61%
|
188,50
|
186,95
|
190,585
|
189,14
|
| 18/12/2025 |
451.253 |
0,35%
|
188,02
|
185,03
|
188,5492
|
188,00
|
| 17/12/2025 |
451.826 |
-0,49%
|
189,20
|
186,55
|
189,30
|
187,34
|
| 16/12/2025 |
417.060 |
0,48%
|
187,2865
|
186,00
|
189,6799
|
188,19
|
| 15/12/2025 |
435.723 |
-2,56%
|
188,50
|
186,83
|
197,28
|
187,29
|
| 12/12/2025 |
585.746 |
-3,20%
|
199,39
|
191,31
|
200,00
|
192,12
|
| 11/12/2025 |
363.835 |
0,51%
|
197,50
|
195,95
|
198,96
|
198,48
|
| 10/12/2025 |
589.663 |
1,71%
|
194,19
|
191,745
|
197,86
|
197,50
|
| 09/12/2025 |
407.728 |
1,75%
|
190,85
|
188,31
|
194,80
|
194,19
|
| 08/12/2025 |
1.036.543 |
-1,15%
|
193,06
|
188,05
|
193,925
|
190,85
|
| 05/12/2025 |
1.226.504 |
-1,41%
|
197,02
|
192,0091
|
199,90
|
193,06
|
| 04/12/2025 |
5.624.218 |
2,48%
|
191,30
|
191,10
|
199,72
|
195,83
|
| 03/12/2025 |
934.965 |
2,06%
|
182,30
|
180,74
|
191,83
|
191,10
|
| 02/12/2025 |
341.974 |
0,11%
|
187,45
|
185,80
|
190,06
|
187,25
|
| 01/12/2025 |
266.624 |
0,18%
|
188,00
|
185,4901
|
188,36
|
187,05
|
| 28/11/2025 |
357.774 |
0,28%
|
183,02
|
183,02
|
190,50
|
186,77
|
| 26/11/2025 |
444.576 |
-0,84%
|
186,76
|
182,06
|
188,00
|
184,34
|
| 25/11/2025 |
400.323 |
1,28%
|
183,66
|
183,55
|
187,70
|
185,90
|
| 24/11/2025 |
324.193 |
-1,89%
|
187,58
|
182,35
|
189,2778
|
183,55
|
| 21/11/2025 |
400.186 |
1,70%
|
186,00
|
182,8168
|
188,295
|
187,08
|
| 20/11/2025 |
250.453 |
-0,95%
|
186,3164
|
182,735
|
187,655
|
183,93
|
| 19/11/2025 |
405.281 |
-2,65%
|
190,70
|
185,055
|
190,88
|
185,64
|
| 18/11/2025 |
303.080 |
-0,75%
|
192,51
|
189,22
|
195,015
|
190,70
|
| 17/11/2025 |
313.450 |
-2,86%
|
196,50
|
191,88
|
198,49
|
192,10
|
| 14/11/2025 |
352.867 |
-0,65%
|
196,20
|
195,80
|
200,20
|
197,52
|
| 13/11/2025 |
236.833 |
-1,73%
|
190,65
|
190,65
|
202,24
|
198,81
|
| 12/11/2025 |
448.159 |
-1,02%
|
214,55
|
200,53
|
214,55
|
202,31
|
| 11/11/2025 |
464.636 |
1,13%
|
199,50
|
198,75
|
206,415
|
204,39
|
| 10/11/2025 |
381.789 |
0,91%
|
200,33
|
198,2901
|
202,93
|
202,11
|
| 07/11/2025 |
551.785 |
1,94%
|
196,52
|
196,42
|
202,60
|
200,29
|
| 06/11/2025 |
457.879 |
0,44%
|
194,44
|
191,7301
|
197,58
|
196,52
|
| 05/11/2025 |
395.216 |
1,89%
|
191,65
|
190,30
|
195,84
|
195,41
|
| 04/11/2025 |
823.512 |
-1,54%
|
193,31
|
190,25
|
194,89
|
191,76
|
| 03/11/2025 |
532.312 |
-0,62%
|
195,75
|
193,30
|
196,474
|
194,59
|
| 31/10/2025 |
524.349 |
-1,94%
|
201,00
|
195,55
|
204,00
|
195,68
|
| 30/10/2025 |
384.503 |
1,10%
|
197,28
|
195,345
|
200,40
|
199,48
|
| 29/10/2025 |
888.068 |
-3,09%
|
205,50
|
196,0224
|
205,50
|
197,28
|
| 28/10/2025 |
1.878.236 |
6,18%
|
202,50
|
198,61
|
210,66
|
203,56
|
| 27/10/2025 |
907.965 |
-0,15%
|
195,50
|
190,6412
|
195,90
|
191,72
|
| 24/10/2025 |
451.915 |
-0,81%
|
195,00
|
191,7775
|
196,00
|
192,00
|
| 23/10/2025 |
426.402 |
-0,69%
|
194,90
|
192,32
|
195,605
|
193,56
|
| 22/10/2025 |
774.879 |
-0,94%
|
198,00
|
194,89
|
198,20
|
194,90
|
| 21/10/2025 |
482.189 |
1,86%
|
190,01
|
190,01
|
197,86
|
196,75
|
| 20/10/2025 |
577.853 |
1,31%
|
190,65
|
190,26
|
193,47
|
193,15
|
| 17/10/2025 |
484.579 |
1,22%
|
187,52
|
186,86
|
191,22
|
190,65
|
| 16/10/2025 |
455.197 |
-0,99%
|
190,50
|
187,5501
|
191,85
|
188,36
|
| 15/10/2025 |
389.185 |
-1,99%
|
194,08
|
189,77
|
195,04
|
190,24
|
| 14/10/2025 |
389.604 |
-0,42%
|
195,70
|
193,43
|
196,71
|
194,08
|
| 13/10/2025 |
390.948 |
-0,36%
|
196,22
|
193,59
|
197,45
|
194,85
|
| 10/10/2025 |
416.429 |
-1,26%
|
200,50
|
193,51
|
200,50
|
195,56
|
| 09/10/2025 |
596.400 |
-1,47%
|
201,97
|
196,545
|
201,97
|
198,05
|
| 08/10/2025 |
496.503 |
0,33%
|
200,00
|
198,427
|
201,10
|
201,00
|
| 07/10/2025 |
585.168 |
-0,26%
|
200,96
|
197,68
|
203,63
|
200,44
|
| 06/10/2025 |
1.056.648 |
-0,30%
|
200,90
|
196,50
|
201,57
|
200,96
|
