(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 | | 2000-06-23 | 00:00:00 | 32,00 | 32,50 | 31,50 | 32,00 | 7.073.400 | | 2000-06-26 | 00:00:00 | 32,19 | 32,25 | 31,75 | 31,87 | 6.453.500 | | 2000-06-27 | 00:00:00 | 31,87 | 33,19 | 31,81 | 33,00 | 4.771.400 | | 2000-06-28 | 00:00:00 | 33,00 | 33,13 | 32,06 | 32,31 | 6.008.900 | | 2000-06-29 | 00:00:00 | 32,19 | 32,44 | 31,94 | 32,06 | 6.545.300 | | 2000-06-30 | 00:00:00 | 32,13 | 33,44 | 32,00 | 33,00 | 6.764.800 | | 2000-07-03 | 00:00:00 | 33,00 | 34,25 | 32,88 | 34,19 | 2.559.000 | | 2000-07-05 | 00:00:00 | 34,38 | 34,38 | 32,94 | 33,25 | 3.182.200 | | 2000-07-06 | 00:00:00 | 33,19 | 33,19 | 32,00 | 32,88 | 4.599.900 | | 2000-07-07 | 00:00:00 | 32,88 | 34,88 | 32,38 | 34,56 | 6.814.100 | | 2000-07-10 | 00:00:00 | 34,69 | 37,13 | 34,25 | 37,06 | 9.257.200 | | 2000-07-11 | 00:00:00 | 37,00 | 37,13 | 34,63 | 35,56 | 8.824.400 | | 2000-07-12 | 00:00:00 | 35,75 | 36,81 | 34,88 | 36,56 | 4.114.200 | | 2000-07-13 | 00:00:00 | 36,13 | 36,63 | 35,19 | 36,50 | 4.144.100 | | 2000-07-14 | 00:00:00 | 37,06 | 37,06 | 35,81 | 36,00 | 2.317.000 | | 2000-07-17 | 00:00:00 | 36,00 | 36,25 | 35,44 | 35,50 | 2.640.300 | | 2000-07-18 | 00:00:00 | 35,50 | 35,63 | 33,75 | 33,88 | 5.846.200 | | 2000-07-19 | 00:00:00 | 34,03 | 34,13 | 32,63 | 32,94 | 5.116.900 | | 2000-07-20 | 00:00:00 | 33,06 | 33,63 | 32,75 | 32,94 | 8.632.300 | | 2000-07-21 | 00:00:00 | 32,75 | 33,13 | 31,25 | 32,25 | 4.244.100 | | 2000-07-24 | 00:00:00 | 32,31 | 32,31 | 31,31 | 31,69 | 5.255.000 | | 2000-07-25 | 00:00:00 | 31,87 | 32,06 | 31,50 | 31,69 | 5.155.000 | | 2000-07-26 | 00:00:00 | 31,81 | 32,31 | 31,19 | 31,31 | 9.050.400 | | 2000-07-27 | 00:00:00 | 31,44 | 32,50 | 31,37 | 31,94 | 5.947.200 | | 2000-07-28 | 00:00:00 | 32,31 | 33,63 | 31,75 | 32,25 | 4.176.200 | | 2000-07-31 | 00:00:00 | 32,19 | 32,81 | 31,95 | 32,56 | 4.271.700 | | 2000-08-01 | 00:00:00 | 32,25 | 33,25 | 31,62 | 32,50 | 4.409.600 | | 2000-08-02 | 00:00:00 | 32,50 | 33,75 | 32,44 | 33,56 | 6.514.000 | | 2000-08-03 | 00:00:00 | 33,31 | 34,88 | 33,00 | 34,56 | 8.989.000 | | 2000-08-04 | 00:00:00 | 34,56 | 35,81 | 34,50 | 35,50 | 6.877.100 | | 2000-08-07 | 00:00:00 | 35,25 | 36,75 | 34,75 | 36,69 | 4.613.700 | | 2000-08-08 | 00:00:00 | 36,44 | 38,06 | 36,25 | 37,56 | 8.621.900 | | 2000-08-09 | 00:00:00 | 37,31 | 37,31 | 34,81 | 36,19 | 6.953.300 | | 2000-08-10 | 00:00:00 | 36,25 | 36,31 | 34,31 | 34,38 | 3.753.800 | | 2000-08-11 | 00:00:00 | 34,81 | 35,31 | 34,75 | 34,94 | 3.365.300 | | 2000-08-14 | 00:00:00 | 35,00 | 36,56 | 34,88 | 35,75 | 3.540.300 | | 2000-08-15 | 00:00:00 | 35,88 | 36,06 | 34,56 | 34,75 | 2.510.400 | | 2000-08-16 | 00:00:00 | 33,25 | 33,88 | 32,44 | 33,06 | 6.530.600 | | 2000-08-17 | 00:00:00 | 33,00 | 33,13 | 32,44 | 33,00 | 4.366.600 | | 2000-08-18 | 00:00:00 | 32,94 | 33,94 | 32,63 | 33,44 | 3.310.800 | | 2000-08-21 | 00:00:00 | 33,56 | 33,63 | 32,00 | 32,75 | 4.049.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
