(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 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 34,74 | 35,43 | 34,53 | 35,31 | 5.028.800 | | 2003-10-30 | 00:00:00 | 35,60 | 35,76 | 34,12 | 34,92 | 4.428.200 | | 2003-10-31 | 00:00:00 | 34,88 | 35,48 | 34,81 | 35,45 | 3.925.200 | | 2003-11-03 | 00:00:00 | 35,29 | 35,68 | 35,09 | 35,18 | 2.959.200 | | 2003-11-04 | 00:00:00 | 35,05 | 35,51 | 34,74 | 35,29 | 4.008.200 | | 2003-11-05 | 00:00:00 | 35,40 | 35,50 | 34,65 | 34,87 | 4.528.300 | | 2003-11-06 | 00:00:00 | 34,98 | 35,02 | 34,40 | 34,99 | 4.823.000 | | 2003-11-07 | 00:00:00 | 35,12 | 35,23 | 34,45 | 34,49 | 3.567.600 | | 2003-11-10 | 00:00:00 | 34,50 | 34,84 | 34,26 | 34,45 | 2.587.000 | | 2003-11-11 | 00:00:00 | 34,65 | 34,81 | 34,10 | 34,49 | 2.570.200 | | 2003-11-12 | 00:00:00 | 34,55 | 34,92 | 34,39 | 34,89 | 2.301.200 | | 2003-11-13 | 00:00:00 | 34,60 | 34,64 | 33,95 | 34,29 | 4.851.700 | | 2003-11-14 | 00:00:00 | 34,31 | 35,05 | 33,99 | 34,16 | 4.316.000 | | 2003-11-17 | 00:00:00 | 34,07 | 34,23 | 33,27 | 33,89 | 3.664.400 | | 2003-11-18 | 00:00:00 | 33,95 | 34,41 | 33,58 | 33,64 | 3.190.000 | | 2003-11-19 | 00:00:00 | 33,68 | 34,10 | 33,50 | 33,82 | 2.910.500 | | 2003-11-20 | 00:00:00 | 33,57 | 34,63 | 33,45 | 34,14 | 3.575.000 | | 2003-11-21 | 00:00:00 | 34,30 | 34,42 | 34,03 | 34,11 | 2.910.600 | | 2003-11-24 | 00:00:00 | 34,48 | 35,26 | 34,27 | 35,15 | 4.087.200 | | 2003-11-25 | 00:00:00 | 35,10 | 35,75 | 34,89 | 35,40 | 3.093.000 | | 2003-11-26 | 00:00:00 | 35,49 | 35,70 | 35,02 | 35,41 | 3.756.400 | | 2003-11-28 | 00:00:00 | 35,23 | 35,95 | 35,11 | 35,82 | 1.360.300 | | 2003-12-01 | 00:00:00 | 35,95 | 36,62 | 35,77 | 36,60 | 4.448.300 | | 2003-12-02 | 00:00:00 | 36,63 | 36,64 | 35,97 | 36,03 | 2.879.600 | | 2003-12-03 | 00:00:00 | 36,29 | 36,50 | 35,44 | 35,80 | 5.547.300 | | 2003-12-04 | 00:00:00 | 36,19 | 36,38 | 35,51 | 36,17 | 7.526.200 | | 2003-12-05 | 00:00:00 | 35,80 | 36,27 | 35,53 | 35,82 | 4.462.400 | | 2003-12-08 | 00:00:00 | 35,77 | 36,20 | 35,50 | 36,14 | 4.630.300 | | 2003-12-09 | 00:00:00 | 36,05 | 36,75 | 35,13 | 36,00 | 12.135.600 | | 2003-12-10 | 00:00:00 | 36,48 | 36,55 | 35,60 | 36,10 | 4.964.400 | | 2003-12-11 | 00:00:00 | 36,04 | 36,49 | 36,03 | 36,14 | 4.025.500 | | 2003-12-12 | 00:00:00 | 36,41 | 36,41 | 35,30 | 35,91 | 4.546.200 | | 2003-12-15 | 00:00:00 | 36,20 | 36,48 | 35,35 | 35,43 | 4.835.900 | | 2003-12-16 | 00:00:00 | 35,76 | 35,95 | 35,20 | 35,87 | 3.534.900 | | 2003-12-17 | 00:00:00 | 35,95 | 36,14 | 35,69 | 35,99 | 4.576.200 | | 2003-12-18 | 00:00:00 | 36,05 | 36,55 | 36,00 | 36,52 | 3.338.700 | | 2003-12-19 | 00:00:00 | 36,75 | 36,85 | 36,30 | 36,59 | 3.740.900 | | 2003-12-22 | 00:00:00 | 36,65 | 36,67 | 35,79 | 35,84 | 4.313.500 | | 2003-12-23 | 00:00:00 | 35,97 | 36,35 | 35,75 | 36,25 | 2.452.300 | | 2003-12-24 | 00:00:00 | 36,09 | 36,23 | 35,89 | 36,06 | 843.700 | | 2003-12-26 | 00:00:00 | 36,11 | 36,63 | 35,99 | 36,38 | 1.343.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
