Saltar para o conteúdo principal Login

Check Point SoftWare Technologies Ltd (CHKP)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
09/07/2025 651.595 2,33% 223,92 222,61 231,64 231,23
08/07/2025 548.315 1,44% 223,95 221,2574 229,00 226,19
07/07/2025 371.409 -0,29% 223,63 221,2574 225,00 222,99
04/07/2025 222.223 1,93% 219,55 218,69 225,215 223,63
03/07/2025 222.122 1,68% 219,13 218,677 225,215 223,63
02/07/2025 433.419 -0,76% 221,52 218,29 222,978 219,39
01/07/2025 676.224 -0,08% 217,47 217,47 222,978 221,08
30/06/2025 528.709 2,22% 216,45 215,00 221,7669 221,25
27/06/2025 288.260 -1,13% 218,93 215,00 219,43 216,45
26/06/2025 446.084 -0,02% 218,36 216,18 222,32 218,88
25/06/2025 354.041 -0,29% 225,49 218,00 227,30 218,93
24/06/2025 504.088 -1,71% 217,46 215,88 228,7925 219,56
23/06/2025 393.097 2,37% 218,30 215,88 224,335 223,37
20/06/2025 349.072 -0,10% 217,00 217,00 221,9788 218,21
18/06/2025 396.144 -0,37% 220,06 217,74 221,21 218,42
17/06/2025 514.119 -0,90% 218,58 218,26 223,31 219,23
16/06/2025 683.986 1,05% 224,25 218,26 224,25 221,22
13/06/2025 750.673 -1,80% 224,01 217,52 226,15 218,93
12/06/2025 473.260 0,13% 228,96 219,17 228,96 222,95
11/06/2025 1.018.056 -3,04% 227,06 219,17 231,02 222,67
10/06/2025 493.358 0,81% 231,72 225,905 231,84 229,65
09/06/2025 347.598 -2,43% 234,40 227,03 234,69 227,80
06/06/2025 324.627 1,02% 231,34 224,97 233,78 233,47
05/06/2025 463.712 0,09% 229,69 214,96 233,00 231,11
04/06/2025 398.363 0,45% 229,21 227,445 232,4988 230,91
03/06/2025 295.273 0,00% 227,45 226,43 230,52 229,88
02/06/2025 344.922 0,44% 227,51 226,42 230,11 229,89
30/05/2025 276.731 1,95% 223,83 219,96 228,94 228,88
29/05/2025 421.215 0,20% 228,53 219,96 228,65 224,39
28/05/2025 537.493 -2,04% 227,00 223,13 230,40 223,95
27/05/2025 598.975 0,33% 227,86 226,90 230,30 228,62
23/05/2025 622.824 1,33% 220,33 220,33 228,12 227,86
22/05/2025 543.790 1,77% 218,60 217,92 225,98 224,86
21/05/2025 549.473 0,01% 223,71 217,92 223,71 220,95
20/05/2025 622.936 0,92% 218,50 215,5969 223,71 220,92
19/05/2025 364.805 0,11% 217,21 215,5969 220,50 218,91
16/05/2025 375.540 1,19% 214,90 214,37 218,68 218,68
15/05/2025 548.493 0,75% 217,86 212,83 219,00 216,10
14/05/2025 461.447 -1,55% 215,60 212,83 221,49 214,49
13/05/2025 656.237 0,30% 219,16 214,08 221,49 217,87
12/05/2025 816.432 -0,50% 225,32 214,08 225,32 217,23
09/05/2025 471.394 -1,06% 220,10 214,78 222,63 218,33
08/05/2025 518.224 -0,09% 220,80 217,675 222,63 220,67
07/05/2025 613.939 0,01% 218,00 216,58 221,91 220,87
06/05/2025 582.626 0,31% 215,53 214,79 222,84 220,84
05/05/2025 552.780 1,20% 217,55 214,79 222,84 220,16
02/05/2025 469.724 1,65% 218,68 213,58 224,00 217,55
01/05/2025 448.121 -2,52% 214,90 212,565 220,00 214,03
30/04/2025 455.976 1,97% 212,70 211,26 219,67 219,56
29/04/2025 482.345 1,36% 207,81 206,43 215,65 215,30
28/04/2025 634.599 2,84% 206,00 206,00 212,84 212,41
25/04/2025 529.514 -1,12% 203,19 200,7387 210,31 206,55
24/04/2025 932.016 2,26% 214,00 196,3743 214,00 208,88
23/04/2025 1.666.595 -3,79% 210,57 196,3743 219,00 204,26
22/04/2025 1.122.892 2,39% 215,29 206,515 216,76 212,31
21/04/2025 550.779 -3,54% 214,80 206,515 216,76 207,36
17/04/2025 632.820 0,01% 222,71 213,77 224,05 214,96
16/04/2025 656.890 -4,25% 222,78 213,77 226,11 214,94
15/04/2025 594.942 1,99% 222,78 221,595 226,11 224,47
14/04/2025 608.584 1,10% 221,02 218,02 222,93 220,10
11/04/2025 690.493 1,84% 215,26 211,32 219,50 217,71
10/04/2025 832.213 -2,57% 219,41 209,40 219,41 213,78
09/04/2025 999.528 5,40% 207,46 205,44 220,24 219,41
08/04/2025 1.133.345 -2,68% 215,33 206,50 217,47 208,20
07/04/2025 1.040.524 -0,82% 203,20 200,05 219,16 213,76
04/04/2025 861.727 -3,79% 216,16 215,12 222,03 215,52
03/04/2025 1.052.881 -1,75% 223,00 222,99 231,9999 224,02
02/04/2025 617.204 -1,23% 229,19 226,75 230,81 228,01
01/04/2025 484.582 1,28% 228,51 226,51 231,06 230,84
31/03/2025 577.180 -0,20% 232,87 223,85 228,83 227,92
28/03/2025 754.831 -1,27% 232,87 227,44 234,23 228,37
27/03/2025 492.980 1,51% 230,31 225,83 232,575 231,31
26/03/2025 402.463 -1,18% 230,99 227,125 232,657 227,87
25/03/2025 359.417 1,11% 228,10 228,10 231,46 230,58
24/03/2025 434.218 0,04% 227,43 226,32 230,49 228,05
21/03/2025 396.609 -0,51% 227,43 225,942 229,86 227,97
20/03/2025 736.358 -0,51% 229,46 226,87 230,685 229,14
19/03/2025 522.137 0,25% 230,24 229,54 232,37 230,32
18/03/2025 481.855 -0,36% 230,24 226,78 231,335 229,75
17/03/2025 799.445 2,47% 222,89 222,415 231,579 230,39
14/03/2025 793.830 4,60% 221,71 219,365 224,96 224,84
13/03/2025 887.908 -1,42% 216,77 211,8325 217,197 214,90
12/03/2025 937.771 -1,98% 223,97 216,57 225,00 217,99
11/03/2025 714.678 -1,28% 223,23 221,9682 226,60 222,39
10/03/2025 1.545.227 -2,16% 225,81 223,44 229,94 225,27
07/03/2025 1.196.220 3,01% 220,00 222,51 230,65 230,20
06/03/2025 1.067.133 0,85% 219,66 218,65 224,94 223,48
05/03/2025 578.086 0,17% 218,17 218,17 223,01 221,60
04/03/2025 818.693 0,06% 218,17 216,00 222,90 221,22
03/03/2025 629.387 0,38% 216,96 220,00 224,941 221,09
28/02/2025 729.664 1,65% 224,08 214,64 220,33 220,26
27/02/2025 642.928 -1,92% 224,08 216,67 224,425 216,69
26/02/2025 445.838 1,05% 223,14 220,07 223,77 220,92
25/02/2025 500.042 1,59% 214,49 213,20 219,85 218,63
24/02/2025 396.125 -0,37% 217,59 213,745 217,96 215,21
21/02/2025 763.179 -1,03% 221,48 215,62 218,75 216,00
20/02/2025 529.434 -1,81% 221,30 218,52 222,6548 219,05
19/02/2025 771.984 1,19% 221,30 219,28 223,08 223,08
18/02/2025 704.072 -0,73% 219,41 217,00 222,10 220,46
17/02/2025 241.022 0,00% 219,41 219,365 222,59 222,09

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco