(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 | 2002-07-24 | 00:00:00 | 31,69 | 35,31 | 31,00 | 35,06 | 7.467.400 | 2002-07-25 | 00:00:00 | 34,50 | 34,88 | 32,13 | 34,08 | 5.818.700 | 2002-07-26 | 00:00:00 | 34,15 | 34,90 | 33,45 | 34,55 | 3.994.200 | 2002-07-29 | 00:00:00 | 34,65 | 36,29 | 34,62 | 36,26 | 4.221.600 | 2002-07-30 | 00:00:00 | 35,70 | 35,76 | 34,66 | 35,14 | 3.889.800 | 2002-07-31 | 00:00:00 | 34,95 | 35,08 | 33,34 | 34,87 | 4.568.200 | 2002-08-01 | 00:00:00 | 34,57 | 34,91 | 32,97 | 33,19 | 4.794.700 | 2002-08-02 | 00:00:00 | 33,21 | 33,27 | 31,61 | 32,38 | 4.942.400 | 2002-08-05 | 00:00:00 | 32,15 | 32,96 | 31,73 | 31,85 | 3.903.800 | 2002-08-06 | 00:00:00 | 32,35 | 33,85 | 32,30 | 33,22 | 3.726.500 | 2002-08-07 | 00:00:00 | 33,82 | 34,54 | 33,63 | 34,53 | 6.181.300 | 2002-08-08 | 00:00:00 | 34,10 | 34,25 | 32,00 | 33,14 | 8.713.700 | 2002-08-09 | 00:00:00 | 32,90 | 33,82 | 32,71 | 33,41 | 3.434.400 | 2002-08-12 | 00:00:00 | 33,30 | 33,36 | 32,36 | 32,64 | 3.522.200 | 2002-08-13 | 00:00:00 | 32,41 | 34,54 | 32,01 | 32,62 | 6.404.700 | 2002-08-14 | 00:00:00 | 32,72 | 34,91 | 32,00 | 34,79 | 4.308.700 | 2002-08-15 | 00:00:00 | 34,90 | 36,73 | 34,86 | 36,48 | 6.446.500 | 2002-08-16 | 00:00:00 | 36,00 | 36,68 | 35,55 | 35,89 | 5.097.100 | 2002-08-19 | 00:00:00 | 34,80 | 36,43 | 34,71 | 36,13 | 4.266.800 | 2002-08-20 | 00:00:00 | 35,81 | 36,00 | 34,86 | 35,38 | 3.504.200 | 2002-08-21 | 00:00:00 | 35,51 | 35,87 | 34,38 | 34,96 | 4.895.000 | 2002-08-22 | 00:00:00 | 35,05 | 35,25 | 34,00 | 35,13 | 4.847.200 | 2002-08-23 | 00:00:00 | 34,70 | 34,94 | 33,97 | 34,20 | 2.436.000 | 2002-08-26 | 00:00:00 | 34,15 | 34,90 | 33,52 | 34,80 | 3.322.100 | 2002-08-27 | 00:00:00 | 33,92 | 34,08 | 32,68 | 32,72 | 7.912.200 | 2002-08-28 | 00:00:00 | 32,68 | 33,37 | 32,51 | 33,21 | 5.933.200 | 2002-08-29 | 00:00:00 | 32,95 | 33,87 | 32,10 | 33,49 | 4.604.700 | 2002-08-30 | 00:00:00 | 33,41 | 33,92 | 33,15 | 33,41 | 3.574.500 | 2002-09-03 | 00:00:00 | 33,15 | 33,49 | 32,41 | 32,51 | 4.390.600 | 2002-09-04 | 00:00:00 | 33,13 | 33,95 | 32,85 | 33,81 | 5.130.400 | 2002-09-05 | 00:00:00 | 33,50 | 33,57 | 32,50 | 33,05 | 6.284.000 | 2002-09-06 | 00:00:00 | 33,38 | 34,80 | 33,38 | 34,55 | 4.609.600 | 2002-09-09 | 00:00:00 | 34,18 | 35,00 | 34,00 | 34,68 | 2.822.800 | 2002-09-10 | 00:00:00 | 34,74 | 35,10 | 33,23 | 33,92 | 6.251.500 | 2002-09-11 | 00:00:00 | 34,25 | 35,67 | 34,11 | 34,13 | 3.114.200 | 2002-09-12 | 00:00:00 | 33,97 | 34,33 | 33,44 | 33,47 | 3.110.200 | 2002-09-13 | 00:00:00 | 33,44 | 34,41 | 33,05 | 33,95 | 3.013.400 | 2002-09-16 | 00:00:00 | 33,96 | 34,17 | 33,37 | 33,83 | 2.210.100 | 2002-09-17 | 00:00:00 | 34,03 | 34,45 | 33,42 | 33,43 | 3.120.200 | 2002-09-18 | 00:00:00 | 33,28 | 34,22 | 33,14 | 33,81 | 2.782.100 | 2002-09-19 | 00:00:00 | 33,50 | 34,03 | 33,15 | 33,15 | 2.703.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|