(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 | | 2002-05-28 | 00:00:00 | 39,14 | 39,34 | 37,58 | 38,46 | 6.024.000 | | 2002-05-29 | 00:00:00 | 38,40 | 39,00 | 38,27 | 38,46 | 3.463.500 | | 2002-05-30 | 00:00:00 | 38,95 | 39,48 | 38,46 | 39,32 | 6.150.200 | | 2002-05-31 | 00:00:00 | 39,22 | 40,11 | 39,12 | 39,27 | 5.367.200 | | 2002-06-03 | 00:00:00 | 39,29 | 39,43 | 38,53 | 38,73 | 3.216.500 | | 2002-06-04 | 00:00:00 | 38,84 | 39,09 | 38,30 | 38,92 | 5.528.300 | | 2002-06-05 | 00:00:00 | 38,99 | 39,90 | 38,91 | 39,67 | 4.548.800 | | 2002-06-06 | 00:00:00 | 39,75 | 39,97 | 39,05 | 39,36 | 3.740.500 | | 2002-06-07 | 00:00:00 | 39,16 | 39,69 | 39,16 | 39,40 | 3.234.400 | | 2002-06-10 | 00:00:00 | 39,44 | 40,28 | 39,36 | 40,13 | 4.666.700 | | 2002-06-11 | 00:00:00 | 40,29 | 40,87 | 39,47 | 39,65 | 3.920.200 | | 2002-06-12 | 00:00:00 | 39,67 | 40,86 | 39,55 | 40,73 | 4.688.200 | | 2002-06-13 | 00:00:00 | 40,29 | 40,90 | 39,68 | 39,80 | 3.348.500 | | 2002-06-14 | 00:00:00 | 39,56 | 39,83 | 38,50 | 39,78 | 3.160.300 | | 2002-06-17 | 00:00:00 | 39,82 | 40,69 | 39,75 | 40,69 | 2.947.400 | | 2002-06-18 | 00:00:00 | 40,16 | 40,85 | 40,15 | 40,75 | 3.004.000 | | 2002-06-19 | 00:00:00 | 40,59 | 41,35 | 40,57 | 40,95 | 3.142.300 | | 2002-06-20 | 00:00:00 | 40,63 | 41,03 | 39,99 | 40,00 | 2.781.500 | | 2002-06-21 | 00:00:00 | 39,68 | 40,27 | 39,26 | 39,58 | 3.799.300 | | 2002-06-24 | 00:00:00 | 39,25 | 39,70 | 38,34 | 38,60 | 5.917.700 | | 2002-06-25 | 00:00:00 | 38,91 | 39,20 | 37,60 | 37,78 | 4.508.600 | | 2002-06-26 | 00:00:00 | 36,99 | 37,85 | 36,57 | 37,59 | 5.190.800 | | 2002-06-27 | 00:00:00 | 37,67 | 38,60 | 37,29 | 38,59 | 3.119.300 | | 2002-06-28 | 00:00:00 | 38,33 | 39,22 | 38,14 | 38,62 | 5.046.500 | | 2002-07-01 | 00:00:00 | 38,53 | 38,55 | 37,55 | 37,77 | 2.771.900 | | 2002-07-02 | 00:00:00 | 37,51 | 37,76 | 36,13 | 36,52 | 3.623.000 | | 2002-07-03 | 00:00:00 | 36,41 | 37,91 | 35,65 | 37,80 | 4.848.400 | | 2002-07-05 | 00:00:00 | 38,15 | 39,37 | 37,95 | 39,30 | 1.714.900 | | 2002-07-08 | 00:00:00 | 39,05 | 39,55 | 38,10 | 38,55 | 3.131.400 | | 2002-07-09 | 00:00:00 | 38,70 | 39,37 | 37,12 | 37,26 | 3.753.800 | | 2002-07-10 | 00:00:00 | 37,54 | 37,94 | 36,00 | 36,21 | 4.501.400 | | 2002-07-11 | 00:00:00 | 36,40 | 37,93 | 36,03 | 37,36 | 6.027.000 | | 2002-07-12 | 00:00:00 | 37,56 | 37,74 | 36,66 | 36,91 | 4.181.400 | | 2002-07-15 | 00:00:00 | 36,65 | 37,50 | 33,44 | 36,86 | 8.971.800 | | 2002-07-16 | 00:00:00 | 36,43 | 36,66 | 34,26 | 34,47 | 6.843.100 | | 2002-07-17 | 00:00:00 | 35,21 | 35,50 | 32,63 | 34,67 | 7.225.100 | | 2002-07-18 | 00:00:00 | 34,45 | 35,85 | 33,87 | 33,88 | 4.284.300 | | 2002-07-19 | 00:00:00 | 33,30 | 34,29 | 32,88 | 33,08 | 3.653.700 | | 2002-07-22 | 00:00:00 | 32,90 | 34,20 | 31,55 | 32,20 | 6.031.000 | | 2002-07-23 | 00:00:00 | 32,19 | 33,28 | 31,71 | 31,94 | 6.461.400 | | 2002-07-24 | 00:00:00 | 31,69 | 35,31 | 31,00 | 35,06 | 7.467.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
