Check Point SoftWare Technologies Ltd (CHKP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	236.056	-0,35%	153,15	151,90	153,78	152,56
27/12/2023	317.557	-0,35%	153,10	152,77	154,12	153,10
26/12/2023	309.284	0,91%	152,15	152,02	153,75	153,64
22/12/2023	282.458	0,93%	149,89	150,73	152,85	152,25
21/12/2023	568.882	0,83%	149,89	149,608	151,09	150,85
20/12/2023	503.920	-0,66%	150,75	149,61	151,945	149,61
19/12/2023	418.199	1,06%	149,70	149,01	150,89	150,60
18/12/2023	514.133	2,06%	145,00	147,60	150,00	149,02
15/12/2023	927.239	0,84%	145,00	145,00	146,53	146,02
14/12/2023	661.234	-2,67%	148,92	144,66	149,0799	144,80
13/12/2023	486.988	-0,11%	149,34	148,68	150,14	148,77
12/12/2023	534.438	1,29%	147,32	147,32	149,74	148,93
11/12/2023	449.628	0,90%	144,95	145,57	147,72	147,03
08/12/2023	547.157	0,81%	144,50	144,035	145,90	145,72
07/12/2023	365.842	0,01%	144,50	143,28	144,89	144,55
06/12/2023	418.116	-0,82%	145,71	144,50	146,11	144,54
05/12/2023	333.628	0,19%	145,85	145,16	146,98	145,74
04/12/2023	331.890	-0,25%	145,85	144,92	147,23	145,46
01/12/2023	426.979	-0,12%	145,75	144,50	146,26	145,83
30/11/2023	1.097.083	-0,12%	146,03	144,80	147,275	146,00
29/11/2023	641.854	0,33%	147,06	144,49	147,495	146,17
28/11/2023	558.089	0,00%	145,18	145,18	147,16	145,69
27/11/2023	383.621	0,10%	144,83	144,57	145,88	145,69
24/11/2023	189.616	1,31%	144,21	144,04	145,61	145,31
23/11/2023	291.327	-0,79%	144,73	143,37	145,15	143,43
22/11/2023	261.403	-0,79%	144,73	143,37	145,15	143,43
21/11/2023	494.284	1,43%	143,11	142,91	144,92	144,57
20/11/2023	532.940	0,12%	142,30	141,94	143,855	142,53
17/11/2023	433.885	1,18%	140,91	140,91	143,21	142,36
16/11/2023	582.455	-0,28%	142,58	139,55	141,89	140,70
15/11/2023	613.393	-0,63%	142,58	140,40	142,67	141,10
14/11/2023	842.362	-0,87%	143,73	140,18	144,155	142,00
13/11/2023	592.952	0,84%	141,47	141,44	143,81	143,24
10/11/2023	557.183	2,70%	138,81	138,53	142,24	142,05
09/11/2023	603.034	0,55%	138,00	136,48	140,095	138,31
08/11/2023	452.798	-0,22%	139,00	136,51	138,62	137,56
07/11/2023	429.893	-0,65%	137,04	137,76	139,27	137,86
06/11/2023	544.396	1,34%	137,04	136,19	138,88	138,76
03/11/2023	463.365	0,25%	136,43	135,505	137,64	136,92
02/11/2023	501.346	0,24%	134,98	134,72	136,72	136,58
01/11/2023	757.157	1,50%	134,98	134,265	137,30	136,26
31/10/2023	974.308	3,71%	132,00	129,21	134,49	134,25
30/10/2023	1.729.568	-1,81%	132,00	126,66	132,40	129,45
27/10/2023	604.212	-0,82%	131,91	131,05	132,45	131,39
26/10/2023	729.496	-0,84%	133,32	132,46	134,01	132,48
25/10/2023	517.703	-1,97%	133,68	133,56	136,005	133,60
24/10/2023	483.822	2,91%	133,68	133,495	136,34	136,28
23/10/2023	506.945	-1,65%	133,91	132,065	134,40	132,43
20/10/2023	726.780	-0,63%	135,36	134,09	136,03	134,65
19/10/2023	723.973	-1,38%	135,62	135,435	138,35	135,50
18/10/2023	834.143	1,40%	135,62	134,86	137,65	137,39
17/10/2023	1.047.845	-0,71%	134,62	134,96	136,59	135,49
16/10/2023	900.625	1,60%	134,62	134,62	137,34	136,46
13/10/2023	831.360	-0,53%	134,93	133,655	135,38	134,31
12/10/2023	775.874	0,48%	136,00	132,62	135,08	135,02
11/10/2023	1.077.826	-0,80%	136,00	134,36	136,06	134,37
10/10/2023	572.119	0,36%	135,21	134,87	136,10	135,45