(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-05-16 | 00:00:00 | 196,07 | 199,35 | 195,00 | 198,71 | 2.163.192 | | 2018-05-17 | 00:00:00 | 199,06 | 201,35 | 197,89 | 199,60 | 2.391.034 | | 2018-05-18 | 00:00:00 | 199,50 | 199,52 | 197,78 | 198,96 | 1.624.611 | | 2018-05-21 | 00:00:00 | 199,60 | 201,34 | 199,09 | 199,62 | 1.201.160 | | 2018-05-22 | 00:00:00 | 199,72 | 201,77 | 198,83 | 198,97 | 1.563.655 | | 2018-05-23 | 00:00:00 | 199,09 | 199,09 | 196,77 | 198,14 | 1.635.092 | | 2018-05-24 | 00:00:00 | 198,29 | 199,09 | 196,82 | 198,89 | 1.176.296 | | 2018-05-25 | 00:00:00 | 198,89 | 200,22 | 197,82 | 198,36 | 1.330.952 | | 2018-05-29 | 00:00:00 | 198,10 | 198,84 | 196,00 | 196,74 | 2.298.069 | | 2018-05-30 | 00:00:00 | 198,16 | 200,53 | 197,75 | 199,64 | 2.371.192 | | 2018-05-31 | 00:00:00 | 200,22 | 200,70 | 198,04 | 199,33 | 1.342.951 | | 2018-06-01 | 00:00:00 | 195,45 | 198,99 | 195,00 | 197,13 | 4.056.435 | | 2018-06-04 | 00:00:00 | 197,32 | 199,04 | 197,25 | 198,62 | 1.870.566 | | 2018-06-05 | 00:00:00 | 199,22 | 199,35 | 196,99 | 197,84 | 1.868.462 | | 2018-06-06 | 00:00:00 | 198,01 | 198,40 | 196,70 | 197,66 | 2.066.776 | | 2018-06-07 | 00:00:00 | 200,50 | 202,88 | 199,41 | 202,57 | 2.734.952 | | 2018-06-08 | 00:00:00 | 201,51 | 204,01 | 201,00 | 203,76 | 2.052.538 | | 2018-06-11 | 00:00:00 | 203,76 | 204,89 | 203,42 | 204,50 | 1.673.993 | | 2018-06-12 | 00:00:00 | 204,25 | 205,08 | 203,23 | 204,88 | 1.381.453 | | 2018-06-13 | 00:00:00 | 204,92 | 205,83 | 203,21 | 204,12 | 1.664.993 | | 2018-06-14 | 00:00:00 | 204,87 | 205,73 | 204,29 | 205,14 | 1.684.345 | | 2018-06-15 | 00:00:00 | 205,40 | 207,67 | 204,57 | 207,32 | 3.879.641 | | 2018-06-18 | 00:00:00 | 206,00 | 208,11 | 205,15 | 207,16 | 734.739 | | 2018-06-19 | 00:00:00 | 204,90 | 207,81 | 204,62 | 207,53 | 1.940.614 | | 2018-06-20 | 00:00:00 | 207,76 | 208,59 | 206,96 | 207,98 | 1.527.724 | | 2018-06-21 | 00:00:00 | 208,17 | 211,11 | 208,00 | 209,96 | 1.825.824 | | 2018-06-22 | 00:00:00 | 210,37 | 211,77 | 210,02 | 211,10 | 1.738.640 | | 2018-06-25 | 00:00:00 | 210,01 | 212,08 | 209,97 | 211,75 | 2.398.551 | | 2018-06-26 | 00:00:00 | 212,38 | 212,46 | 209,97 | 210,09 | 2.276.654 | | 2018-06-27 | 00:00:00 | 210,50 | 212,42 | 209,61 | 210,03 | 2.211.658 | | 2018-06-28 | 00:00:00 | 210,00 | 211,19 | 208,05 | 208,71 | 1.826.827 | | 2018-06-29 | 00:00:00 | 209,66 | 210,53 | 208,32 | 208,98 | 2.160.724 | | 2018-07-02 | 00:00:00 | 208,42 | 208,82 | 206,05 | 207,99 | 1.876.070 | | 2018-07-03 | 00:00:00 | 208,53 | 209,91 | 206,90 | 207,12 | 842.101 | | 2018-07-05 | 00:00:00 | 208,20 | 209,29 | 207,55 | 209,14 | 1.425.626 | | 2018-07-06 | 00:00:00 | 207,14 | 210,39 | 206,66 | 209,62 | 1.523.193 | | 2018-07-09 | 00:00:00 | 210,52 | 211,79 | 210,00 | 210,90 | 1.239.392 | | 2018-07-10 | 00:00:00 | 210,99 | 212,70 | 210,83 | 211,70 | 1.687.801 | | 2018-07-11 | 00:00:00 | 211,21 | 211,78 | 209,97 | 210,95 | 1.472.787 | | 2018-07-12 | 00:00:00 | 212,54 | 214,17 | 212,22 | 214,02 | 2.221.975 | | 2018-07-13 | 00:00:00 | 214,00 | 216,64 | 213,71 | 216,54 | 1.951.183 | | | << < 101 102 103 104 105 > >> |
|
