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 > >>
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
03/10/2025	573.233	-1,66%	205,00	201,26	205,56	201,57
02/10/2025	761.289	0,41%	204,35	202,62	205,655	204,97
01/10/2025	458.078	-1,34%	207,00	200,03	208,275	204,13
30/09/2025	310.954	0,51%	205,80	205,00	208,30	206,91
29/09/2025	434.531	0,53%	205,00	204,85	207,7499	205,80
26/09/2025	334.993	0,58%	205,35	202,03	205,48	204,65
25/09/2025	437.507	0,24%	202,00	200,01	204,38	203,62
24/09/2025	385.220	1,11%	202,99	201,82	205,96	203,34
23/09/2025	658.589	0,01%	208,50	200,08	208,50	201,10
22/09/2025	436.145	1,70%	198,20	194,31	201,37	201,09
19/09/2025	560.032	0,82%	198,33	196,40	200,04	197,79
18/09/2025	372.221	-0,22%	198,40	195,755	199,1502	196,24
17/09/2025	305.432	-1,19%	198,00	196,08	201,0557	196,54
16/09/2025	391.058	0,51%	198,30	196,39	199,95	198,84
15/09/2025	454.375	1,48%	194,7014	194,44	198,09	198,00
12/09/2025	307.086	-0,61%	196,90	195,19	197,9268	195,19
11/09/2025	220.755	1,23%	196,2199	193,10	196,89	196,54
10/09/2025	217.713	-1,19%	196,56	193,45	198,97	194,24
09/09/2025	317.776	-0,14%	197,58	194,20	197,58	196,56
08/09/2025	620.986	1,97%	193,09	192,66	197,40	196,90
05/09/2025	850.548	1,22%	190,61	190,26	193,93	193,09
04/09/2025	540.398	-0,37%	191,97	188,80	192,9968	190,77
03/09/2025	441.844	0,69%	191,16	188,86	192,76	191,47
02/09/2025	666.489	-1,54%	191,50	188,5338	192,37	190,16
29/08/2025	447.801	0,98%	189,7703	189,7703	193,86	193,14
28/08/2025	306.208	0,29%	190,67	189,87	192,18	191,26
27/08/2025	383.898	1,63%	187,63	187,63	190,81	190,67
26/08/2025	296.738	-0,02%	193,87	186,88	193,87	187,62