(Login BolsaPT & Canal Forex) |
|
Costco Wholesale - [Ticker: COST] | | Última Trade | 231,820 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | +0,820 (+1,000%) | Capitalização Bolsista | 0 | Bid / Ask | 162,990 x 400 - 163,010 x 2.400 | EPS | 0,00 | Abertura | 231,690 | PER | 0,00% | Máximo | 233,390 | Pagamento Dividendo | | Mínimo | 230,730 | Data Ex-Dividendo | | Fecho Anterior | 231,000 | Yield | | Volume | 160.550 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para COST de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-03-20 | 00:00:00 | 185,10 | 187,58 | 184,60 | 187,35 | 1.797.614 | 2018-03-21 | 00:00:00 | 186,83 | 187,89 | 186,06 | 186,07 | 2.023.645 | 2018-03-22 | 00:00:00 | 184,90 | 185,55 | 182,50 | 182,64 | 2.444.300 | 2018-03-23 | 00:00:00 | 183,28 | 184,45 | 180,83 | 180,84 | 2.210.112 | 2018-03-26 | 00:00:00 | 183,03 | 187,56 | 182,34 | 187,22 | 1.978.626 | 2018-03-27 | 00:00:00 | 187,44 | 187,66 | 182,06 | 183,15 | 2.176.795 | 2018-03-28 | 00:00:00 | 183,61 | 184,62 | 181,23 | 183,61 | 2.168.656 | 2018-03-29 | 00:00:00 | 184,74 | 188,64 | 184,41 | 188,43 | 3.015.962 | 2018-04-02 | 00:00:00 | 186,91 | 186,91 | 181,05 | 182,75 | 3.599.186 | 2018-04-03 | 00:00:00 | 183,53 | 184,17 | 181,35 | 182,61 | 2.287.002 | 2018-04-04 | 00:00:00 | 181,13 | 186,35 | 180,94 | 185,52 | 2.111.406 | 2018-04-05 | 00:00:00 | 186,70 | 187,00 | 184,93 | 186,25 | 1.933.629 | 2018-04-06 | 00:00:00 | 185,34 | 187,25 | 183,10 | 183,96 | 2.259.047 | 2018-04-09 | 00:00:00 | 185,20 | 187,40 | 183,50 | 184,41 | 1.946.009 | 2018-04-10 | 00:00:00 | 185,75 | 185,97 | 182,17 | 183,55 | 2.527.526 | 2018-04-11 | 00:00:00 | 182,25 | 186,37 | 182,22 | 184,65 | 1.697.263 | 2018-04-12 | 00:00:00 | 185,50 | 190,04 | 185,49 | 188,82 | 2.841.623 | 2018-04-13 | 00:00:00 | 189,81 | 189,83 | 187,01 | 188,91 | 1.744.406 | 2018-04-16 | 00:00:00 | 191,84 | 195,80 | 191,38 | 194,58 | 3.026.826 | 2018-04-17 | 00:00:00 | 195,66 | 196,88 | 194,73 | 196,00 | 2.160.451 | 2018-04-18 | 00:00:00 | 196,30 | 197,77 | 196,12 | 196,51 | 1.663.116 | 2018-04-19 | 00:00:00 | 196,16 | 196,40 | 193,50 | 195,07 | 2.427.563 | 2018-04-20 | 00:00:00 | 194,43 | 195,67 | 192,75 | 193,56 | 2.252.819 | 2018-04-23 | 00:00:00 | 193,81 | 194,38 | 192,26 | 193,35 | 1.618.030 | 2018-04-24 | 00:00:00 | 194,54 | 195,36 | 191,15 | 192,51 | 1.598.903 | 2018-04-25 | 00:00:00 | 192,23 | 194,67 | 191,39 | 193,97 | 1.311.650 | 2018-04-26 | 00:00:00 | 194,12 | 196,44 | 193,34 | 195,26 | 1.445.836 | 2018-04-27 | 00:00:00 | 194,95 | 196,92 | 194,53 | 196,58 | 1.563.272 | 2018-04-30 | 00:00:00 | 197,10 | 199,04 | 196,39 | 197,16 | 2.164.979 | 2018-05-01 | 00:00:00 | 196,49 | 197,08 | 193,51 | 196,55 | 1.413.235 | 2018-05-02 | 00:00:00 | 195,48 | 195,58 | 192,45 | 194,00 | 2.498.065 | 2018-05-03 | 00:00:00 | 193,92 | 193,99 | 190,18 | 193,01 | 1.815.453 | 2018-05-04 | 00:00:00 | 192,84 | 196,40 | 191,28 | 195,19 | 1.704.452 | 2018-05-07 | 00:00:00 | 195,78 | 195,80 | 192,21 | 193,06 | 2.361.852 | 2018-05-08 | 00:00:00 | 192,99 | 195,20 | 192,42 | 194,48 | 1.908.637 | 2018-05-09 | 00:00:00 | 194,15 | 196,42 | 193,15 | 196,04 | 1.999.075 | 2018-05-10 | 00:00:00 | 196,05 | 196,93 | 194,20 | 195,45 | 1.874.181 | 2018-05-11 | 00:00:00 | 195,33 | 195,98 | 194,57 | 195,76 | 1.296.311 | 2018-05-14 | 00:00:00 | 195,96 | 197,27 | 195,42 | 195,88 | 1.440.877 | 2018-05-15 | 00:00:00 | 194,76 | 196,70 | 193,26 | 195,48 | 2.319.581 | 2018-05-16 | 00:00:00 | 196,07 | 199,35 | 195,00 | 198,71 | 2.163.192 | | << < 101 102 103 104 105 > >> |
|