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 > >>
22-05-2023	395.571	0,99%	121,14	121,14	122,93	122,62
19-05-2023	629.217	1,91%	119,78	119,54	121,70	121,42
18-05-2023	805.962	-0,17%	119,36	118,215	119,72	119,14
17-05-2023	603.130	-0,54%	120,06	118,63	120,145	119,34
16-05-2023	453.828	-0,07%	119,15	119,13	120,74	119,99
15-05-2023	594.850	-0,08%	120,01	119,45	120,23	120,07
12-05-2023	433.558	-0,60%	120,84	120,065	121,25	120,17
11-05-2023	533.646	0,00%	120,94	120,10	121,40	120,89
10-05-2023	493.084	-0,51%	121,86	120,595	122,545	120,89
09-05-2023	759.291	-0,77%	122,08	121,05	123,37	121,51
08-05-2023	476.948	1,23%	121,51	121,02	122,53	122,45
05-05-2023	638.364	2,11%	118,58	118,58	121,605	120,96
04-05-2023	874.754	-1,00%	119,67	118,30	120,79	118,46
03-05-2023	1.003.158	-0,90%	120,75	119,04	121,23	119,66
02-05-2023	902.206	1,88%	117,67	117,18	121,98	120,75
01-05-2023	1.898.937	-6,94%	121,99	118,045	122,81	118,52
28-04-2023	1.002.982	-0,55%	127,20	125,835	128,68	127,36
27-04-2023	497.988	1,66%	126,17	126,02	128,19	128,07
26-04-2023	416.642	-0,07%	126,17	125,64	127,895	125,98
25-04-2023	664.258	-3,73%	128,29	126,03	128,66	126,07
24-04-2023	392.723	-0,66%	131,82	129,805	132,13	130,96
21-04-2023	549.877	0,88%	130,65	130,095	131,96	131,83
20-04-2023	383.939	-0,72%	131,23	130,41	131,665	130,68
19-04-2023	335.146	-0,78%	132,40	131,38	133,23	131,63
18-04-2023	317.808	-0,11%	132,81	132,37	133,385	132,67
17-04-2023	460.242	0,31%	133,83	132,36	134,64	132,82
14-04-2023	619.930	-1,53%	130,60	130,60	134,19	132,41
13-04-2023	480.150	1,24%	133,88	133,46	134,615	134,46
12-04-2023	836.903	1,54%	132,00	131,60	135,93	132,82
11-04-2023	438.658	0,03%	130,09	129,835	131,75	130,80
10-04-2023	361.516	-0,81%	130,64	129,91	131,285	130,76
06-04-2023	388.570	0,34%	131,00	130,70	132,255	131,83
05-04-2023	571.601	-0,93%	132,80	131,18	133,33	131,39
04-04-2023	768.231	1,45%	131,75	131,42	134,72	132,62
03-04-2023	566.959	0,55%	129,34	129,34	130,77	130,72
31-03-2023	743.367	1,86%	128,27	127,10	130,30	130,00
30-03-2023	533.285	-0,04%	128,06	126,51	128,06	127,63
29-03-2023	392.510	0,70%	126,80	126,60	128,12	127,68
28-03-2023	597.655	-1,54%	128,41	126,125	128,48	126,79
27-03-2023	421.136	0,29%	128,24	128,19	129,24	128,77
24-03-2023	355.449	0,29%	127,91	127,55	128,84	128,40
23-03-2023	497.048	1,43%	126,80	126,80	129,39	128,03
22-03-2023	635.645	-2,54%	129,99	126,17	130,00	126,23
21-03-2023	641.367	-1,14%	130,95	128,615	131,265	129,52
20-03-2023	600.922	1,42%	127,95	127,95	131,23	131,01
17-03-2023	795.444	0,28%	129,24	127,87	129,73	129,17
16-03-2023	512.227	2,70%	125,43	125,24	128,95	128,81
15-03-2023	394.673	-1,08%	125,89	124,05	126,465	125,42
14-03-2023	681.501	2,43%	124,80	124,14	126,84	126,79
13-03-2023	707.096	-1,00%	124,82	123,61	125,77	123,78
10-03-2023	487.115	-0,26%	124,61	124,59	127,0275	125,03
09-03-2023	416.579	-0,67%	125,86	125,14	126,59	125,35
08-03-2023	355.707	-0,44%	126,92	125,29	127,15	126,20
07-03-2023	366.720	0,13%	126,63	125,73	127,16	126,76
06-03-2023	329.989	0,01%	127,00	126,41	128,38	126,59
03-03-2023	481.477	0,47%	126,15	124,75	126,81	126,58
02-03-2023	476.252	1,79%	123,83	123,83	126,00	125,99
01-03-2023	469.779	0,05%	123,72	123,475	125,04	123,78
28-02-2023	839.619	-0,58%	123,69	123,41	124,84	123,7237
27-02-2023	524.816	0,19%	124,40	123,71	125,19	124,44
24-02-2023	445.651	-1,04%	123,92	123,72	125,39	124,20
23-02-2023	648.629	-0,12%	125,86	124,90	127,01	125,51
22-02-2023	597.632	0,23%	126,32	124,92	126,74	125,66
21-02-2023	440.982	0,33%	123,53	123,53	125,69	125,37
20-02-2023	444.339	0,79%	123,15	123,055	125,84	124,96
17-02-2023	444.339	0,79%	123,15	123,055	125,84	124,96
16-02-2023	911.321	-2,82%	125,19	123,25	125,77	123,98
15-02-2023	737.619	1,28%	125,05	123,52	127,59	127,58
14-02-2023	888.829	-1,79%	128,00	124,89	128,32	125,97
13-02-2023	1.036.115	0,87%	124,00	123,455	128,3636	128,26
10-02-2023	673.464	-0,10%	127,07	126,53	127,79	127,161
09-02-2023	605.483	-0,18%	128,02	127,27	130,08	127,29
08-02-2023	516.919	-0,34%	129,58	127,04	129,87	127,52
07-02-2023	564.953	1,94%	125,79	125,325	128,38	127,95
06-02-2023	537.873	-2,30%	127,89	125,28	128,05	125,51
03-02-2023	419.029	-0,38%	128,20	127,955	129,83	128,46
02-02-2023	630.994	-0,47%	130,03	126,57	130,04	128,95
01-02-2023	641.549	1,86%	126,36	125,91	130,31	129,56
31-01-2023	613.626	0,72%	126,92	126,08	127,30	127,20
30-01-2023	333.078	-2,12%	129,03	126,10	129,03	126,29
27-01-2023	305.484	-0,31%	128,40	127,955	129,76	129,03
26-01-2023	543.372	0,77%	128,61	126,92	129,49	129,43
25-01-2023	501.103	0,27%	127,32	126,62	129,215	128,44
24-01-2023	454.346	-0,72%	128,81	127,57	130,25	128,10
23-01-2023	608.953	-2,04%	130,73	128,405	132,08	129,03
20-01-2023	703.890	-0,09%	132,20	131,36	133,005	131,72
19-01-2023	641.193	-0,07%	132,07	131,73	133,38	131,84
18-01-2023	1.090.859	1,46%	131,22	130,42	132,81	131,93
17-01-2023	724.335	0,81%	129,45	128,905	131,04	130,03
16-01-2023	961.890	2,34%	124,99	124,75	129,22	128,99
13-01-2023	961.890	2,34%	124,99	124,75	129,22	128,99
12-01-2023	532.558	0,90%	124,95	123,97	126,33	126,04
11-01-2023	794.575	0,23%	124,00	123,465	125,42	124,92
10-01-2023	757.300	-0,97%	125,39	124,23	126,915	124,64
09-01-2023	766.846	-1,83%	128,57	125,56	129,80	125,86
06-01-2023	553.188	1,13%	126,77	126,3464	129,18	128,20
05-01-2023	617.989	-0,34%	128,97	125,785	129,98	126,77
04-01-2023	432.442	0,29%	127,54	126,26	128,77	127,20
03-01-2023	495.271	0,53%	126,70	126,27	128,34	126,83
02-01-2023	222.430	0,05%	125,26	124,85	126,39	126,16