(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 30,58 | 31,00 | 30,30 | 30,99 | 3.858.600 | | 2003-01-15 | 00:00:00 | 30,98 | 31,00 | 30,30 | 30,45 | 4.420.200 | | 2003-01-16 | 00:00:00 | 30,60 | 30,98 | 30,06 | 30,20 | 3.819.000 | | 2003-01-17 | 00:00:00 | 30,18 | 30,73 | 30,02 | 30,07 | 4.828.800 | | 2003-01-21 | 00:00:00 | 30,10 | 30,29 | 29,18 | 29,28 | 4.034.600 | | 2003-01-22 | 00:00:00 | 29,10 | 29,30 | 28,87 | 29,05 | 6.860.900 | | 2003-01-23 | 00:00:00 | 29,20 | 29,76 | 29,10 | 29,61 | 4.800.800 | | 2003-01-24 | 00:00:00 | 29,60 | 29,61 | 28,69 | 28,90 | 4.704.600 | | 2003-01-27 | 00:00:00 | 28,68 | 29,56 | 28,56 | 28,77 | 4.372.000 | | 2003-01-28 | 00:00:00 | 28,90 | 29,33 | 28,85 | 29,21 | 4.251.900 | | 2003-01-29 | 00:00:00 | 29,04 | 29,40 | 28,36 | 29,32 | 5.195.500 | | 2003-01-30 | 00:00:00 | 29,30 | 30,00 | 28,97 | 28,98 | 4.422.800 | | 2003-01-31 | 00:00:00 | 28,90 | 29,31 | 28,80 | 28,87 | 5.278.300 | | 2003-02-03 | 00:00:00 | 28,97 | 29,40 | 28,92 | 29,20 | 2.793.400 | | 2003-02-04 | 00:00:00 | 29,07 | 29,20 | 28,35 | 28,56 | 3.262.700 | | 2003-02-05 | 00:00:00 | 28,94 | 29,37 | 28,42 | 28,70 | 4.126.100 | | 2003-02-06 | 00:00:00 | 29,64 | 30,40 | 28,67 | 28,95 | 6.104.900 | | 2003-02-07 | 00:00:00 | 29,37 | 29,72 | 28,51 | 28,52 | 2.759.400 | | 2003-02-10 | 00:00:00 | 28,60 | 28,83 | 28,22 | 28,68 | 3.104.400 | | 2003-02-11 | 00:00:00 | 29,00 | 29,28 | 28,46 | 28,62 | 3.070.800 | | 2003-02-12 | 00:00:00 | 28,69 | 29,12 | 28,50 | 28,76 | 4.341.900 | | 2003-02-13 | 00:00:00 | 28,81 | 28,92 | 27,93 | 28,30 | 3.507.200 | | 2003-02-14 | 00:00:00 | 28,53 | 28,97 | 27,93 | 28,92 | 2.934.900 | | 2003-02-18 | 00:00:00 | 28,95 | 29,88 | 28,94 | 29,84 | 3.288.700 | | 2003-02-19 | 00:00:00 | 29,63 | 30,00 | 28,94 | 29,37 | 2.315.400 | | 2003-02-20 | 00:00:00 | 29,53 | 29,56 | 28,91 | 29,17 | 2.570.900 | | 2003-02-21 | 00:00:00 | 29,56 | 30,01 | 29,29 | 30,00 | 3.349.200 | | 2003-02-24 | 00:00:00 | 29,99 | 30,06 | 29,41 | 29,50 | 3.552.900 | | 2003-02-25 | 00:00:00 | 29,30 | 30,05 | 29,01 | 30,04 | 3.629.100 | | 2003-02-26 | 00:00:00 | 29,84 | 30,20 | 29,65 | 30,00 | 4.298.300 | | 2003-02-27 | 00:00:00 | 30,15 | 30,57 | 29,95 | 30,40 | 2.730.300 | | 2003-02-28 | 00:00:00 | 30,50 | 30,77 | 30,25 | 30,52 | 3.161.200 | | 2003-03-03 | 00:00:00 | 30,68 | 30,88 | 30,31 | 30,53 | 3.162.700 | | 2003-03-04 | 00:00:00 | 29,81 | 30,25 | 29,15 | 29,30 | 6.144.900 | | 2003-03-05 | 00:00:00 | 27,80 | 28,85 | 27,00 | 28,75 | 21.138.800 | | 2003-03-06 | 00:00:00 | 28,11 | 28,94 | 27,71 | 28,75 | 9.385.100 | | 2003-03-07 | 00:00:00 | 28,36 | 29,25 | 28,27 | 29,15 | 4.909.400 | | 2003-03-10 | 00:00:00 | 28,73 | 28,96 | 28,17 | 28,36 | 3.475.200 | | 2003-03-11 | 00:00:00 | 28,54 | 28,78 | 28,01 | 28,08 | 3.623.700 | | 2003-03-12 | 00:00:00 | 27,96 | 28,64 | 27,92 | 28,57 | 3.845.100 | | 2003-03-13 | 00:00:00 | 29,43 | 30,00 | 29,00 | 29,99 | 5.622.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
