(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 39,47 | 39,96 | 38,91 | 39,65 | 4.861.200 | | 2002-04-02 | 00:00:00 | 39,55 | 39,66 | 38,59 | 38,79 | 3.949.200 | | 2002-04-03 | 00:00:00 | 38,89 | 39,55 | 38,57 | 38,90 | 3.069.700 | | 2002-04-04 | 00:00:00 | 39,00 | 39,90 | 38,89 | 39,47 | 3.774.700 | | 2002-04-05 | 00:00:00 | 39,65 | 40,15 | 39,00 | 39,25 | 3.120.200 | | 2002-04-08 | 00:00:00 | 39,11 | 40,42 | 38,95 | 40,41 | 5.154.400 | | 2002-04-09 | 00:00:00 | 40,38 | 41,20 | 40,15 | 40,76 | 4.928.200 | | 2002-04-10 | 00:00:00 | 40,86 | 42,13 | 40,86 | 42,07 | 7.595.800 | | 2002-04-11 | 00:00:00 | 42,01 | 42,59 | 41,63 | 41,86 | 4.849.300 | | 2002-04-12 | 00:00:00 | 41,91 | 42,20 | 41,60 | 41,85 | 2.725.700 | | 2002-04-15 | 00:00:00 | 42,11 | 42,33 | 41,69 | 42,00 | 2.713.700 | | 2002-04-16 | 00:00:00 | 42,23 | 43,00 | 42,12 | 43,00 | 3.614.100 | | 2002-04-17 | 00:00:00 | 42,80 | 43,05 | 42,15 | 42,54 | 2.708.400 | | 2002-04-18 | 00:00:00 | 42,43 | 42,97 | 42,19 | 42,76 | 3.416.000 | | 2002-04-19 | 00:00:00 | 42,90 | 42,97 | 42,21 | 42,46 | 2.942.800 | | 2002-04-22 | 00:00:00 | 42,25 | 42,64 | 40,88 | 41,36 | 3.502.000 | | 2002-04-23 | 00:00:00 | 41,25 | 41,67 | 40,30 | 40,48 | 4.802.000 | | 2002-04-24 | 00:00:00 | 40,79 | 41,11 | 39,30 | 39,40 | 4.975.300 | | 2002-04-25 | 00:00:00 | 39,27 | 40,46 | 39,20 | 40,15 | 4.666.000 | | 2002-04-26 | 00:00:00 | 40,18 | 40,71 | 39,87 | 39,92 | 4.823.600 | | 2002-04-29 | 00:00:00 | 39,99 | 40,03 | 39,40 | 39,79 | 3.553.500 | | 2002-04-30 | 00:00:00 | 39,60 | 40,22 | 39,35 | 40,20 | 3.235.200 | | 2002-05-01 | 00:00:00 | 40,01 | 40,50 | 38,92 | 40,27 | 4.372.200 | | 2002-05-02 | 00:00:00 | 40,21 | 40,82 | 40,08 | 40,63 | 2.801.400 | | 2002-05-03 | 00:00:00 | 40,49 | 40,66 | 39,95 | 40,37 | 3.632.400 | | 2002-05-06 | 00:00:00 | 40,30 | 41,25 | 40,16 | 40,21 | 2.971.900 | | 2002-05-07 | 00:00:00 | 40,60 | 41,20 | 40,50 | 40,57 | 3.194.000 | | 2002-05-08 | 00:00:00 | 40,95 | 41,81 | 40,75 | 41,75 | 3.778.600 | | 2002-05-09 | 00:00:00 | 41,75 | 41,75 | 40,55 | 41,01 | 3.955.200 | | 2002-05-10 | 00:00:00 | 41,19 | 41,25 | 40,20 | 40,30 | 3.772.100 | | 2002-05-13 | 00:00:00 | 40,50 | 40,52 | 39,50 | 40,00 | 4.713.200 | | 2002-05-14 | 00:00:00 | 40,74 | 41,40 | 40,50 | 40,67 | 4.403.500 | | 2002-05-15 | 00:00:00 | 40,60 | 41,48 | 40,28 | 41,13 | 4.886.000 | | 2002-05-16 | 00:00:00 | 41,07 | 41,85 | 40,86 | 41,53 | 3.494.800 | | 2002-05-17 | 00:00:00 | 41,14 | 41,69 | 40,56 | 41,35 | 3.022.100 | | 2002-05-20 | 00:00:00 | 41,32 | 41,86 | 40,72 | 40,94 | 1.794.100 | | 2002-05-21 | 00:00:00 | 41,10 | 41,10 | 39,75 | 39,76 | 3.904.300 | | 2002-05-22 | 00:00:00 | 39,75 | 40,08 | 38,68 | 39,29 | 5.177.500 | | 2002-05-23 | 00:00:00 | 39,45 | 39,88 | 38,55 | 39,79 | 3.310.200 | | 2002-05-24 | 00:00:00 | 39,62 | 40,30 | 38,60 | 38,91 | 3.565.700 | | 2002-05-28 | 00:00:00 | 39,14 | 39,34 | 37,58 | 38,46 | 6.024.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
