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 >
12/12/2022	405.618	0,66%	130,96	130,96	132,63	132,40
09/12/2022	303.222	0,20%	131,12	130,05	132,20	131,53
08/12/2022	667.460	-0,19%	131,96	130,57	132,165	131,27
07/12/2022	421.864	0,01%	132,00	131,19	133,07	131,52
06/12/2022	1.607.952	-0,11%	131,26	130,32	131,89	131,51
05/12/2022	1.947.323	-1,36%	132,83	131,41	134,09	131,66
02/12/2022	1.165.357	-0,76%	132,83	132,71	134,24	133,48
01/12/2022	1.860.666	1,26%	133,00	132,77	134,98	134,50
30/11/2022	4.449.483	1,37%	130,33	128,795	133,17	132,83
29/11/2022	1.144.100	0,14%	130,84	130,38	131,885	131,03
28/11/2022	1.140.163	-1,16%	130,84	130,345	132,38	130,88
25/11/2022	679.360	0,71%	130,84	130,545	132,72	132,41
24/11/2022	2.424.881	0,05%	131,85	131,34	133,04	131,62
23/11/2022	2.424.881	0,05%	131,85	131,34	133,04	131,62
22/11/2022	1.656.386	1,57%	128,62	129,08	131,95	131,55
21/11/2022	1.338.871	0,18%	128,62	128,30	130,08	129,52
18/11/2022	1.164.464	1,02%	129,43	128,25	130,16	129,29
17/11/2022	1.124.874	0,11%	128,78	126,80	128,80	127,98
16/11/2022	1.458.165	-0,94%	128,78	127,70	129,30	127,84
15/11/2022	1.486.294	0,89%	131,00	128,025	130,03	129,04
14/11/2022	816.226	-2,80%	131,00	127,47	131,4635	127,90
11/11/2022	775.064	0,66%	127,17	129,035	131,58	131,59
10/11/2022	326.813	2,59%	127,17	129,10	131,34	130,73
09/11/2022	295.538	-0,40%	127,17	127,04	128,87	127,435
08/11/2022	524.180	0,74%	127,19	126,33	130,18	127,94
07/11/2022	604.144	1,12%	125,44	124,675	128,04	127,01
04/11/2022	614.471	0,59%	124,90	123,85	127,10	125,57
03/11/2022	432.317	-1,02%	124,90	123,5705	125,875	124,84
02/11/2022	501.804	-2,84%	129,82	126,09	129,82	126,13
01/11/2022	526.558	0,46%	130,01	129,33	130,72	129,82
31/10/2022	686.546	1,10%	126,59	126,0101	129,86	129,23
28/10/2022	645.856	0,42%	126,20	125,88	128,625	127,83
27/10/2022	1.601.030	9,27%	117,40	118,19	127,99	127,29
26/10/2022	645.169	-0,21%	115,67	115,53	118,24	116,49
25/10/2022	354.409	1,78%	115,40	115,40	117,045	116,73
24/10/2022	455.100	0,33%	114,03	112,40	115,13	114,69
21/10/2022	376.186	1,78%	112,33	111,58	114,63	114,33
20/10/2022	537.184	0,51%	111,89	111,75	114,215	112,42
19/10/2022	375.347	-2,25%	112,90	111,60	113,97	111,85
18/10/2022	448.942	1,80%	113,95	113,40	115,765	114,41
17/10/2022	432.698	0,48%	109,37	112,241	114,45	112,39
14/10/2022	558.475	-1,77%	109,37	111,4611	114,92	111,85
13/10/2022	790.996	3,51%	109,37	107,54	114,56	113,86
12/10/2022	523.705	0,62%	109,37	108,80	110,78	110,00
11/10/2022	541.843	-0,32%	110,74	109,17	111,11	109,32
10/10/2022	398.600	-0,92%	110,68	109,08	111,42	109,67
07/10/2022	533.186	-2,69%	112,26	110,61	112,95	110,69
06/10/2022	666.625	-0,20%	114,00	113,34	116,41	113,77
05/10/2022	904.415	-3,55%	117,44	112,28	117,46	114,00
04/10/2022	932.189	1,76%	118,00	116,50	118,80	117,96
03/10/2022	499.951	3,48%	112,41	112,41	116,86	115,92
30/09/2022	472.606	-0,76%	112,64	111,94	114,25	112,02
29/09/2022	472.389	-0,12%	112,18	111,23	112,96	112,88
28/09/2022	325.863	1,70%	111,29	110,94	113,51	113,01
27/09/2022	398.809	-0,85%	113,17	110,27	113,265	111,12
26/09/2022	464.259	0,60%	111,78	111,26	113,005	112,07
23/09/2022	572.605	-0,86%	111,78	110,90	112,57	111,40
22/09/2022	1.008.885	-1,92%	114,37	111,71	114,63	112,37
21/09/2022	303.855	-1,30%	116,72	114,47	117,445	114,57
20/09/2022	275.651	-1,75%	116,48	115,89	117,74	116,08
19/09/2022	633.839	0,77%	116,48	115,12	118,26	118,15
16/09/2022	533.683	-1,88%	118,76	116,67	118,88	117,25
15/09/2022	498.739	-0,32%	118,83	117,455	119,54	119,50
14/09/2022	436.074	-1,33%	121,56	118,76	122,24	119,88
13/09/2022	507.006	-1,72%	121,88	120,99	123,08	121,49
12/09/2022	345.012	1,60%	120,32	121,98	123,84	123,62
09/09/2022	451.601	1,44%	120,32	119,84	121,88	121,67
08/09/2022	291.556	0,08%	119,60	118,87	120,675	119,94
07/09/2022	293.786	1,45%	118,11	117,56	120,30	119,85
06/09/2022	395.190	0,45%	120,18	116,66	118,565	118,14
05/09/2022	415.962	-1,68%	120,18	117,1904	120,51	117,61
02/09/2022	415.962	-1,68%	120,18	117,1904	120,51	117,61
01/09/2022	384.837	-0,52%	119,67	117,45	121,078	119,62
31/08/2022	579.188	-1,54%	123,42	120,24	124,32	120,24
30/08/2022	506.297	0,16%	122,73	121,70	123,00	122,12
29/08/2022	504.212	0,21%	120,36	120,12	122,75	121,93
26/08/2022	351.484	-0,82%	123,29	121,63	123,93	121,68
25/08/2022	344.740	0,33%	122,60	121,83	123,12	122,68
24/08/2022	362.530	0,28%	121,98	121,85	123,14	122,28
23/08/2022	460.713	0,19%	122,06	121,67	123,175	121,94
22/08/2022	414.898	-1,68%	122,44	121,47	122,70	121,71
19/08/2022	349.943	-0,67%	124,20	122,87	124,20	123,79
18/08/2022	353.624	1,02%	123,37	123,15	125,825	124,63
17/08/2022	501.332	-1,93%	125,05	123,26	125,67	123,37
16/08/2022	574.154	2,73%	122,40	122,32	126,01	125,96
15/08/2022	312.275	-0,20%	122,48	122,22	123,62	122,61
12/08/2022	263.564	1,66%	121,28	121,19	123,03	122,86
11/08/2022	494.773	-1,35%	120,32	120,46	123,27	120,85
10/08/2022	674.697	2,94%	120,32	119,84	122,60	122,50
09/08/2022	499.776	-1,08%	120,32	118,72	120,82	119,00
08/08/2022	715.573	0,83%	119,00	118,56	120,47	120,30
05/08/2022	519.901	0,40%	117,94	117,37	119,40	119,31
04/08/2022	629.142	0,76%	118,83	116,44	118,87	118,83
03/08/2022	585.293	-0,39%	118,83	117,50	119,20	117,93
02/08/2022	657.275	-0,54%	118,49	118,00	119,9531	118,39
01/08/2022	1.732.583	-4,47%	119,14	117,10	120,3683	119,03
29/07/2022	1.115.563	-1,25%	125,54	123,93	126,19	124,60
28/07/2022	550.650	0,43%	125,68	125,16	127,32	126,18
27/07/2022	620.313	1,27%	124,00	124,01	126,295	125,64
26/07/2022	712.382	-2,86%	127,68	122,87	129,18	124,03