(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-09-10 | 00:00:00 | 243,00 | 243,80 | 242,12 | 243,18 | 2.817.471 | | 2018-09-11 | 00:00:00 | 243,93 | 245,16 | 243,17 | 244,21 | 2.185.657 | | 2018-09-12 | 00:00:00 | 245,00 | 245,12 | 242,23 | 242,44 | 1.912.116 | | 2018-09-13 | 00:00:00 | 242,50 | 243,99 | 241,05 | 241,27 | 2.078.161 | | 2018-09-14 | 00:00:00 | 239,00 | 239,00 | 234,47 | 235,38 | 3.875.326 | | 2018-09-17 | 00:00:00 | 234,06 | 234,59 | 231,51 | 232,00 | 2.878.498 | | 2018-09-18 | 00:00:00 | 231,98 | 234,64 | 231,98 | 233,84 | 511.164 | | 2018-09-19 | 00:00:00 | 234,62 | 234,74 | 232,42 | 233,85 | 1.581.403 | | 2018-09-20 | 00:00:00 | 234,60 | 235,00 | 232,32 | 233,92 | 1.910.100 | | 2018-09-21 | 00:00:00 | 234,37 | 235,84 | 234,01 | 234,76 | 3.718.002 | | 2018-09-24 | 00:00:00 | 234,19 | 234,85 | 232,90 | 233,34 | 1.530.454 | | 2018-09-25 | 00:00:00 | 234,03 | 234,66 | 232,73 | 232,93 | 1.889.791 | | 2018-09-26 | 00:00:00 | 233,57 | 235,66 | 233,45 | 233,81 | 2.008.481 | | 2018-09-27 | 00:00:00 | 233,70 | 235,67 | 232,34 | 234,00 | 1.421.368 | | 2018-09-28 | 00:00:00 | 233,86 | 235,47 | 233,79 | 234,88 | 1.602.808 | | 2018-10-01 | 00:00:00 | 235,81 | 236,53 | 234,43 | 234,65 | 1.673.068 | | 2018-10-02 | 00:00:00 | 234,10 | 237,57 | 233,87 | 236,35 | 1.647.638 | | 2018-10-03 | 00:00:00 | 236,62 | 237,31 | 232,73 | 233,20 | 2.198.515 | | 2018-10-04 | 00:00:00 | 233,26 | 234,00 | 230,66 | 231,68 | 2.862.779 | | 2018-10-05 | 00:00:00 | 225,00 | 227,06 | 217,79 | 218,82 | 7.379.000 | | 2018-10-08 | 00:00:00 | 219,34 | 224,50 | 219,26 | 223,93 | 3.863.457 | | 2018-10-09 | 00:00:00 | 224,15 | 225,15 | 222,56 | 224,17 | 2.502.767 | | 2018-10-10 | 00:00:00 | 224,10 | 225,00 | 221,04 | 221,05 | 3.021.443 | | 2018-10-11 | 00:00:00 | 222,91 | 225,32 | 220,93 | 221,82 | 3.650.928 | | 2018-10-12 | 00:00:00 | 225,20 | 227,62 | 223,39 | 226,95 | 3.130.467 | | 2018-10-15 | 00:00:00 | 226,25 | 226,94 | 224,25 | 224,51 | 2.441.901 | | 2018-10-16 | 00:00:00 | 224,87 | 228,26 | 224,32 | 227,68 | 2.541.811 | | 2018-10-17 | 00:00:00 | 228,45 | 228,88 | 225,51 | 228,49 | 1.890.412 | | 2018-10-18 | 00:00:00 | 228,54 | 230,65 | 226,25 | 227,20 | 1.303.326 | | 2018-10-19 | 00:00:00 | 228,90 | 230,63 | 228,72 | 229,67 | 2.099.838 | | 2018-10-22 | 00:00:00 | 229,88 | 230,11 | 227,27 | 228,93 | 868.728 | | 2018-10-23 | 00:00:00 | 227,07 | 229,26 | 223,82 | 228,75 | 2.656.674 | | 2018-10-24 | 00:00:00 | 225,93 | 231,09 | 223,09 | 223,76 | 3.100.203 | | 2018-10-25 | 00:00:00 | 224,06 | 227,59 | 222,84 | 226,40 | 2.215.648 | | 2018-10-26 | 00:00:00 | 222,31 | 225,00 | 217,00 | 218,19 | 3.995.362 | | 2018-10-29 | 00:00:00 | 219,75 | 224,89 | 218,75 | 222,42 | 3.801.401 | | 2018-10-30 | 00:00:00 | 223,10 | 228,21 | 223,01 | 227,92 | 2.410.593 | | 2018-10-31 | 00:00:00 | 228,65 | 230,56 | 225,56 | 228,63 | 2.672.220 | | 2018-11-01 | 00:00:00 | 228,18 | 230,80 | 227,54 | 229,60 | 2.095.039 | | 2018-11-02 | 00:00:00 | 229,81 | 232,23 | 227,18 | 230,16 | 2.167.412 | | 2018-11-05 | 00:00:00 | 230,71 | 234,89 | 229,80 | 234,45 | 2.513.883 | | | << < 101 102 103 104 105 > >> |
|
