(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-09-19 | 00:00:00 | 33,50 | 34,03 | 33,15 | 33,15 | 2.703.500 | 2002-09-20 | 00:00:00 | 34,06 | 34,87 | 33,95 | 34,24 | 6.715.700 | 2002-09-23 | 00:00:00 | 33,85 | 34,05 | 32,54 | 32,98 | 5.097.100 | 2002-09-24 | 00:00:00 | 32,54 | 33,29 | 32,09 | 32,67 | 5.259.800 | 2002-09-25 | 00:00:00 | 33,19 | 34,17 | 32,83 | 33,95 | 4.874.300 | 2002-09-26 | 00:00:00 | 34,25 | 35,20 | 34,00 | 35,13 | 5.703.600 | 2002-09-27 | 00:00:00 | 34,89 | 35,43 | 33,81 | 33,92 | 4.503.900 | 2002-09-30 | 00:00:00 | 33,06 | 33,20 | 31,99 | 32,37 | 6.219.100 | 2002-10-01 | 00:00:00 | 32,45 | 33,20 | 31,10 | 33,20 | 7.287.300 | 2002-10-02 | 00:00:00 | 33,00 | 33,09 | 31,22 | 31,62 | 5.824.200 | 2002-10-03 | 00:00:00 | 31,45 | 32,16 | 30,82 | 30,89 | 6.168.300 | 2002-10-04 | 00:00:00 | 31,50 | 31,89 | 30,18 | 31,27 | 6.763.700 | 2002-10-07 | 00:00:00 | 31,00 | 31,48 | 28,81 | 29,18 | 9.250.800 | 2002-10-08 | 00:00:00 | 29,90 | 32,24 | 29,89 | 31,58 | 7.595.000 | 2002-10-09 | 00:00:00 | 31,20 | 31,44 | 30,05 | 30,45 | 5.744.100 | 2002-10-10 | 00:00:00 | 29,73 | 32,65 | 28,75 | 32,20 | 16.465.100 | 2002-10-11 | 00:00:00 | 32,61 | 33,90 | 31,98 | 33,81 | 7.907.100 | 2002-10-14 | 00:00:00 | 33,50 | 33,97 | 33,33 | 33,57 | 4.145.400 | 2002-10-15 | 00:00:00 | 34,62 | 35,65 | 34,25 | 35,49 | 5.645.900 | 2002-10-16 | 00:00:00 | 35,15 | 35,35 | 34,05 | 34,55 | 5.204.600 | 2002-10-17 | 00:00:00 | 35,41 | 35,74 | 34,01 | 34,13 | 5.091.300 | 2002-10-18 | 00:00:00 | 33,74 | 35,25 | 33,56 | 35,24 | 3.484.500 | 2002-10-21 | 00:00:00 | 34,60 | 35,17 | 33,39 | 35,12 | 4.763.600 | 2002-10-22 | 00:00:00 | 34,36 | 35,22 | 34,09 | 34,82 | 4.653.200 | 2002-10-23 | 00:00:00 | 34,74 | 36,40 | 34,74 | 36,21 | 5.348.600 | 2002-10-24 | 00:00:00 | 36,39 | 37,00 | 35,75 | 36,00 | 3.736.300 | 2002-10-25 | 00:00:00 | 36,16 | 36,26 | 34,93 | 35,99 | 3.868.700 | 2002-10-28 | 00:00:00 | 36,14 | 36,32 | 34,75 | 34,83 | 3.572.700 | 2002-10-29 | 00:00:00 | 34,90 | 35,49 | 33,79 | 34,98 | 5.218.400 | 2002-10-30 | 00:00:00 | 34,43 | 34,70 | 33,48 | 33,74 | 5.046.800 | 2002-10-31 | 00:00:00 | 34,00 | 34,57 | 33,65 | 33,93 | 4.489.800 | 2002-11-01 | 00:00:00 | 33,77 | 34,69 | 33,05 | 34,54 | 5.279.400 | 2002-11-04 | 00:00:00 | 34,78 | 34,79 | 33,75 | 33,85 | 3.728.900 | 2002-11-05 | 00:00:00 | 33,50 | 34,38 | 32,90 | 33,79 | 6.859.800 | 2002-11-06 | 00:00:00 | 34,27 | 34,30 | 32,83 | 33,71 | 6.035.400 | 2002-11-07 | 00:00:00 | 32,13 | 32,99 | 31,83 | 32,07 | 10.325.500 | 2002-11-08 | 00:00:00 | 32,03 | 32,61 | 31,90 | 32,16 | 4.750.300 | 2002-11-11 | 00:00:00 | 32,15 | 32,15 | 31,55 | 31,55 | 2.988.000 | 2002-11-12 | 00:00:00 | 31,64 | 32,92 | 31,47 | 32,31 | 3.040.900 | 2002-11-13 | 00:00:00 | 32,29 | 32,49 | 31,33 | 31,95 | 6.342.000 | 2002-11-14 | 00:00:00 | 32,50 | 33,50 | 32,21 | 33,44 | 4.796.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|