(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 29,43 | 30,00 | 29,00 | 29,99 | 5.622.400 | | 2003-03-14 | 00:00:00 | 29,94 | 30,00 | 29,36 | 29,59 | 4.234.700 | | 2003-03-17 | 00:00:00 | 29,40 | 30,92 | 29,35 | 30,90 | 5.578.400 | | 2003-03-18 | 00:00:00 | 30,64 | 31,07 | 30,49 | 30,99 | 4.342.900 | | 2003-03-19 | 00:00:00 | 31,11 | 31,23 | 30,31 | 31,08 | 4.292.700 | | 2003-03-20 | 00:00:00 | 30,85 | 31,09 | 30,09 | 30,77 | 4.544.100 | | 2003-03-21 | 00:00:00 | 31,16 | 31,39 | 30,35 | 31,23 | 5.879.400 | | 2003-03-24 | 00:00:00 | 31,20 | 31,23 | 29,88 | 30,10 | 4.417.700 | | 2003-03-25 | 00:00:00 | 30,30 | 31,30 | 30,28 | 30,98 | 3.619.500 | | 2003-03-26 | 00:00:00 | 30,87 | 31,49 | 30,83 | 31,22 | 2.985.700 | | 2003-03-27 | 00:00:00 | 31,10 | 31,17 | 30,40 | 30,40 | 3.063.600 | | 2003-03-28 | 00:00:00 | 30,36 | 30,87 | 30,21 | 30,43 | 2.438.200 | | 2003-03-31 | 00:00:00 | 29,96 | 30,63 | 29,65 | 30,03 | 3.775.300 | | 2003-04-01 | 00:00:00 | 30,17 | 30,52 | 29,76 | 30,41 | 4.239.700 | | 2003-04-02 | 00:00:00 | 31,31 | 31,91 | 31,10 | 31,62 | 5.744.000 | | 2003-04-03 | 00:00:00 | 31,56 | 31,95 | 31,35 | 31,48 | 3.949.700 | | 2003-04-04 | 00:00:00 | 31,65 | 31,91 | 31,25 | 31,57 | 2.946.400 | | 2003-04-07 | 00:00:00 | 32,28 | 32,78 | 32,16 | 32,17 | 5.453.100 | | 2003-04-08 | 00:00:00 | 32,05 | 32,90 | 32,00 | 32,84 | 5.704.900 | | 2003-04-09 | 00:00:00 | 32,86 | 33,00 | 32,36 | 32,42 | 4.837.500 | | 2003-04-10 | 00:00:00 | 32,38 | 33,84 | 32,23 | 33,79 | 6.661.200 | | 2003-04-11 | 00:00:00 | 34,00 | 34,00 | 32,96 | 33,15 | 4.536.600 | | 2003-04-14 | 00:00:00 | 33,31 | 33,79 | 32,83 | 33,75 | 3.737.600 | | 2003-04-15 | 00:00:00 | 33,69 | 34,70 | 33,48 | 34,68 | 4.378.900 | | 2003-04-16 | 00:00:00 | 34,42 | 34,81 | 33,87 | 34,06 | 3.429.600 | | 2003-04-17 | 00:00:00 | 33,75 | 34,82 | 33,75 | 34,60 | 3.553.100 | | 2003-04-21 | 00:00:00 | 34,41 | 34,45 | 33,86 | 34,06 | 3.655.100 | | 2003-04-22 | 00:00:00 | 34,10 | 34,10 | 33,52 | 33,82 | 5.174.700 | | 2003-04-23 | 00:00:00 | 33,74 | 33,96 | 33,23 | 33,84 | 3.422.400 | | 2003-04-24 | 00:00:00 | 33,60 | 33,84 | 33,28 | 33,55 | 3.449.900 | | 2003-04-25 | 00:00:00 | 33,53 | 33,68 | 32,84 | 33,05 | 3.732.500 | | 2003-04-28 | 00:00:00 | 33,10 | 34,50 | 33,05 | 34,47 | 4.147.500 | | 2003-04-29 | 00:00:00 | 34,27 | 35,22 | 34,27 | 34,84 | 3.984.000 | | 2003-04-30 | 00:00:00 | 34,84 | 34,94 | 34,50 | 34,61 | 4.776.100 | | 2003-05-01 | 00:00:00 | 34,35 | 34,51 | 33,88 | 34,33 | 5.181.200 | | 2003-05-02 | 00:00:00 | 34,33 | 35,20 | 34,25 | 34,82 | 3.577.300 | | 2003-05-05 | 00:00:00 | 34,86 | 34,91 | 34,25 | 34,26 | 3.113.900 | | 2003-05-06 | 00:00:00 | 34,26 | 35,10 | 34,18 | 34,87 | 3.950.600 | | 2003-05-07 | 00:00:00 | 34,85 | 34,95 | 34,20 | 34,34 | 2.894.900 | | 2003-05-08 | 00:00:00 | 34,25 | 35,65 | 34,20 | 34,95 | 4.451.900 | | 2003-05-09 | 00:00:00 | 35,24 | 35,35 | 34,84 | 35,30 | 2.180.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
