(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-07-13 | 00:00:00 | 214,00 | 216,64 | 213,71 | 216,54 | 1.951.183 | 2018-07-16 | 00:00:00 | 216,64 | 217,13 | 213,90 | 214,85 | 2.078.572 | 2018-07-17 | 00:00:00 | 214,06 | 216,16 | 214,00 | 215,00 | 2.064.776 | 2018-07-18 | 00:00:00 | 215,34 | 215,88 | 213,60 | 214,97 | 1.869.527 | 2018-07-19 | 00:00:00 | 214,46 | 218,20 | 214,03 | 217,54 | 2.790.767 | 2018-07-20 | 00:00:00 | 216,98 | 218,94 | 216,24 | 218,69 | 1.797.886 | 2018-07-23 | 00:00:00 | 219,88 | 220,46 | 218,20 | 218,84 | 1.394.347 | 2018-07-24 | 00:00:00 | 219,41 | 220,68 | 217,59 | 218,58 | 1.453.974 | 2018-07-25 | 00:00:00 | 217,61 | 220,82 | 217,37 | 220,70 | 1.562.432 | 2018-07-26 | 00:00:00 | 222,00 | 224,62 | 220,82 | 221,72 | 1.820.005 | 2018-07-27 | 00:00:00 | 222,31 | 222,50 | 218,76 | 219,65 | 1.596.914 | 2018-07-30 | 00:00:00 | 219,04 | 220,12 | 218,61 | 219,11 | 1.292.741 | 2018-07-31 | 00:00:00 | 219,69 | 220,07 | 218,33 | 218,71 | 1.888.516 | 2018-08-01 | 00:00:00 | 218,65 | 219,10 | 216,25 | 217,13 | 1.841.316 | 2018-08-02 | 00:00:00 | 215,01 | 221,40 | 215,01 | 221,12 | 1.902.894 | 2018-08-03 | 00:00:00 | 221,00 | 222,62 | 221,00 | 222,03 | 1.195.653 | 2018-08-06 | 00:00:00 | 221,43 | 223,27 | 221,01 | 222,72 | 1.285.660 | 2018-08-07 | 00:00:00 | 223,24 | 225,48 | 222,98 | 223,86 | 1.421.252 | 2018-08-08 | 00:00:00 | 222,86 | 224,88 | 222,24 | 224,58 | 2.004.556 | 2018-08-09 | 00:00:00 | 221,62 | 222,35 | 216,91 | 218,24 | 3.637.144 | 2018-08-10 | 00:00:00 | 218,14 | 221,72 | 217,75 | 220,31 | 2.830.841 | 2018-08-13 | 00:00:00 | 221,03 | 221,58 | 219,06 | 219,56 | 1.519.026 | 2018-08-14 | 00:00:00 | 220,01 | 222,56 | 219,86 | 222,00 | 1.450.552 | 2018-08-15 | 00:00:00 | 220,72 | 222,11 | 218,77 | 221,67 | 1.844.066 | 2018-08-16 | 00:00:00 | 223,45 | 224,26 | 222,14 | 223,19 | 1.657.827 | 2018-08-17 | 00:00:00 | 222,33 | 225,88 | 222,15 | 225,68 | 1.980.933 | 2018-08-20 | 00:00:00 | 226,00 | 228,22 | 225,97 | 227,35 | 1.783.663 | 2018-08-21 | 00:00:00 | 229,49 | 230,10 | 227,70 | 228,17 | 486.725 | 2018-08-22 | 00:00:00 | 228,48 | 230,23 | 228,38 | 229,21 | 1.268.080 | 2018-08-23 | 00:00:00 | 229,00 | 230,35 | 228,57 | 229,51 | 1.338.164 | 2018-08-24 | 00:00:00 | 230,00 | 232,06 | 229,60 | 231,28 | 1.453.290 | 2018-08-27 | 00:00:00 | 232,74 | 232,86 | 228,10 | 230,03 | 1.904.071 | 2018-08-28 | 00:00:00 | 230,94 | 231,83 | 229,84 | 230,26 | 1.882.143 | 2018-08-29 | 00:00:00 | 231,79 | 232,00 | 228,73 | 230,19 | 1.793.792 | 2018-08-30 | 00:00:00 | 229,62 | 231,16 | 229,44 | 230,83 | 1.272.010 | 2018-08-31 | 00:00:00 | 230,21 | 233,52 | 230,21 | 233,13 | 1.881.346 | 2018-09-04 | 00:00:00 | 233,14 | 234,91 | 233,14 | 234,68 | 1.833.774 | 2018-09-05 | 00:00:00 | 234,57 | 236,17 | 233,20 | 235,61 | 2.126.027 | 2018-09-06 | 00:00:00 | 235,47 | 236,77 | 235,06 | 236,68 | 1.853.243 | 2018-09-07 | 00:00:00 | 237,31 | 242,95 | 237,20 | 241,46 | 2.722.823 | 2018-09-10 | 00:00:00 | 243,00 | 243,80 | 242,12 | 243,18 | 2.817.471 | | << < 101 102 103 104 105 > >> |
|