Check Point Software Technologies Ltd. (BVMF:C1HK34)
Brazil · Delayed Price · Currency is BRL 335.57
-1.04 (-0.31%)
Last updated: Apr 15, 2026, 4:40 PM GMT-3
BVMF:C1HK34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 335.24 | 335.57 | 335.24 | 335.57 | 335.57 | -0.31% | 42 |
| Apr 14, 2026 | 336.61 | 336.61 | 336.61 | 336.61 | 336.61 | -4.87% | 36 |
| Apr 13, 2026 | 349.18 | 353.84 | 349.18 | 353.84 | 353.84 | 4.58% | 27 |
| Apr 10, 2026 | 338.35 | 338.35 | 338.35 | 338.35 | 338.35 | -5.72% | 13 |
| Apr 9, 2026 | 358.89 | 358.89 | 358.89 | 358.89 | 358.89 | -3.72% | 107 |
| Apr 8, 2026 | 378.00 | 378.00 | 372.77 | 372.77 | 372.77 | -1.81% | 44 |
| Apr 7, 2026 | 379.50 | 379.63 | 379.50 | 379.63 | 379.63 | 0.10% | 12 |
| Apr 2, 2026 | 379.25 | 379.25 | 379.25 | 379.25 | 379.25 | 2.61% | 25 |
| Mar 31, 2026 | 369.62 | 369.62 | 369.62 | 369.62 | 369.62 | -1.05% | 56 |
| Mar 26, 2026 | 373.53 | 373.53 | 373.53 | 373.53 | 373.53 | - | 1 |
| Mar 25, 2026 | 373.53 | 373.53 | 373.53 | 373.53 | 373.53 | -6.84% | 15 |
| Mar 16, 2026 | 400.97 | 400.97 | 400.97 | 400.97 | 400.97 | -1.55% | 54 |
| Mar 13, 2026 | 407.28 | 407.28 | 407.28 | 407.28 | 407.28 | 1.78% | 88 |
| Mar 11, 2026 | 400.15 | 400.15 | 400.15 | 400.15 | 400.15 | -8.04% | 74 |
| Mar 6, 2026 | 435.13 | 435.13 | 435.13 | 435.13 | 435.13 | 0.98% | 8 |
| Mar 5, 2026 | 430.90 | 430.90 | 430.90 | 430.90 | 430.90 | 3.10% | 11 |
| Mar 3, 2026 | 417.93 | 417.93 | 417.93 | 417.93 | 417.93 | 6.94% | 147 |
| Feb 27, 2026 | 390.79 | 390.79 | 390.79 | 390.79 | 390.79 | -1.38% | 2,730 |
| Feb 26, 2026 | 396.24 | 396.24 | 396.24 | 396.24 | 396.24 | -4.98% | 1 |
| Feb 19, 2026 | 423.00 | 423.00 | 417.00 | 417.00 | 417.00 | -2.23% | 2 |
| Feb 12, 2026 | 450.00 | 450.00 | 426.50 | 426.50 | 426.50 | -9.26% | 2 |
| Jan 28, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | -2.08% | 1 |
| Jan 27, 2026 | 483.00 | 483.00 | 480.00 | 480.00 | 480.00 | 3.00% | 2 |
| Jan 21, 2026 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | -6.99% | 1 |
| Jan 13, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0.10% | 2 |
| Jan 6, 2026 | 503.50 | 503.50 | 500.50 | 500.50 | 500.50 | -3.56% | 20 |