(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 43,49 | 43,84 | 43,01 | 43,01 | 2.222.700 | | 2001-08-06 | 00:00:00 | 43,05 | 43,09 | 41,26 | 41,63 | 3.319.000 | | 2001-08-07 | 00:00:00 | 41,62 | 42,50 | 41,40 | 42,16 | 3.401.300 | | 2001-08-08 | 00:00:00 | 42,10 | 43,40 | 41,60 | 42,17 | 3.956.800 | | 2001-08-09 | 00:00:00 | 41,35 | 41,80 | 40,10 | 40,91 | 4.806.400 | | 2001-08-10 | 00:00:00 | 40,78 | 41,01 | 39,19 | 39,98 | 3.072.800 | | 2001-08-13 | 00:00:00 | 40,02 | 40,76 | 39,77 | 40,70 | 2.260.600 | | 2001-08-14 | 00:00:00 | 40,60 | 41,56 | 40,22 | 41,02 | 2.030.600 | | 2001-08-15 | 00:00:00 | 41,07 | 41,30 | 39,60 | 39,70 | 2.794.000 | | 2001-08-16 | 00:00:00 | 39,10 | 40,39 | 39,00 | 40,39 | 3.216.600 | | 2001-08-17 | 00:00:00 | 40,00 | 40,26 | 38,96 | 39,41 | 2.142.100 | | 2001-08-20 | 00:00:00 | 39,36 | 40,56 | 39,35 | 40,23 | 2.119.000 | | 2001-08-21 | 00:00:00 | 40,58 | 40,77 | 38,25 | 38,69 | 3.343.100 | | 2001-08-22 | 00:00:00 | 38,95 | 38,96 | 36,50 | 38,87 | 6.103.800 | | 2001-08-23 | 00:00:00 | 38,89 | 39,36 | 38,24 | 38,60 | 4.217.500 | | 2001-08-24 | 00:00:00 | 38,71 | 39,40 | 37,75 | 39,18 | 3.228.900 | | 2001-08-27 | 00:00:00 | 39,10 | 39,85 | 38,94 | 39,46 | 2.156.400 | | 2001-08-28 | 00:00:00 | 39,82 | 39,86 | 39,15 | 39,72 | 2.689.200 | | 2001-08-29 | 00:00:00 | 39,80 | 40,10 | 38,50 | 38,84 | 2.678.600 | | 2001-08-30 | 00:00:00 | 38,70 | 39,10 | 37,10 | 37,89 | 3.758.100 | | 2001-08-31 | 00:00:00 | 37,59 | 38,73 | 37,06 | 37,41 | 3.374.500 | | 2001-09-04 | 00:00:00 | 37,55 | 39,00 | 37,25 | 37,66 | 3.399.400 | | 2001-09-05 | 00:00:00 | 37,90 | 38,05 | 36,00 | 37,21 | 5.072.400 | | 2001-09-06 | 00:00:00 | 36,50 | 37,10 | 34,02 | 35,02 | 6.598.100 | | 2001-09-07 | 00:00:00 | 34,60 | 34,60 | 33,61 | 33,96 | 7.915.200 | | 2001-09-10 | 00:00:00 | 33,60 | 34,59 | 33,60 | 34,17 | 2.994.600 | | 2001-09-17 | 00:00:00 | 32,76 | 33,50 | 31,76 | 32,15 | 5.666.600 | | 2001-09-18 | 00:00:00 | 32,28 | 32,89 | 31,61 | 32,30 | 4.981.800 | | 2001-09-19 | 00:00:00 | 32,47 | 34,00 | 30,80 | 31,81 | 6.548.400 | | 2001-09-20 | 00:00:00 | 31,51 | 32,32 | 31,02 | 31,53 | 6.633.300 | | 2001-09-21 | 00:00:00 | 29,95 | 32,07 | 29,83 | 31,22 | 6.373.000 | | 2001-09-24 | 00:00:00 | 31,70 | 34,22 | 31,60 | 33,50 | 6.535.300 | | 2001-09-25 | 00:00:00 | 33,50 | 34,31 | 32,62 | 33,51 | 5.410.600 | | 2001-09-26 | 00:00:00 | 33,90 | 34,48 | 33,63 | 33,67 | 5.373.500 | | 2001-09-27 | 00:00:00 | 33,64 | 33,85 | 32,75 | 33,66 | 5.084.800 | | 2001-09-28 | 00:00:00 | 33,65 | 35,60 | 33,51 | 35,56 | 5.827.500 | | 2001-10-01 | 00:00:00 | 35,28 | 35,47 | 34,25 | 35,25 | 4.274.100 | | 2001-10-02 | 00:00:00 | 35,20 | 35,66 | 34,78 | 35,49 | 3.266.300 | | 2001-10-03 | 00:00:00 | 35,35 | 36,74 | 35,07 | 36,42 | 4.955.600 | | 2001-10-04 | 00:00:00 | 36,58 | 36,70 | 35,04 | 35,22 | 4.253.200 | | 2001-10-05 | 00:00:00 | 35,11 | 35,50 | 34,68 | 35,37 | 3.541.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
