(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-21 | 00:00:00 | 33,56 | 33,63 | 32,00 | 32,75 | 4.049.000 | | 2000-08-22 | 00:00:00 | 32,88 | 33,50 | 32,34 | 32,94 | 4.071.600 | | 2000-08-23 | 00:00:00 | 32,69 | 33,06 | 32,13 | 32,25 | 3.638.800 | | 2000-08-24 | 00:00:00 | 32,56 | 32,59 | 32,00 | 32,38 | 3.884.800 | | 2000-08-25 | 00:00:00 | 32,50 | 33,13 | 32,44 | 32,94 | 2.080.400 | | 2000-08-28 | 00:00:00 | 33,00 | 34,00 | 32,88 | 33,06 | 2.225.800 | | 2000-08-29 | 00:00:00 | 32,94 | 35,94 | 32,94 | 34,75 | 6.173.600 | | 2000-08-30 | 00:00:00 | 34,56 | 35,75 | 34,38 | 35,63 | 5.564.400 | | 2000-08-31 | 00:00:00 | 35,19 | 35,56 | 34,19 | 34,44 | 4.108.200 | | 2000-09-01 | 00:00:00 | 34,81 | 35,63 | 34,56 | 35,31 | 3.419.900 | | 2000-09-05 | 00:00:00 | 35,38 | 36,69 | 35,00 | 36,19 | 3.686.000 | | 2000-09-06 | 00:00:00 | 36,25 | 37,25 | 36,13 | 36,56 | 2.586.400 | | 2000-09-07 | 00:00:00 | 36,63 | 37,06 | 36,44 | 36,50 | 1.463.700 | | 2000-09-08 | 00:00:00 | 36,44 | 39,06 | 36,13 | 37,69 | 7.152.500 | | 2000-09-11 | 00:00:00 | 37,88 | 38,44 | 36,38 | 37,63 | 5.270.300 | | 2000-09-12 | 00:00:00 | 37,94 | 38,00 | 37,13 | 37,64 | 2.099.100 | | 2000-09-13 | 00:00:00 | 37,63 | 39,00 | 37,25 | 38,38 | 5.624.600 | | 2000-09-14 | 00:00:00 | 38,44 | 38,63 | 36,88 | 37,19 | 2.115.900 | | 2000-09-15 | 00:00:00 | 38,06 | 38,19 | 34,75 | 35,31 | 11.525.200 | | 2000-09-18 | 00:00:00 | 35,31 | 35,38 | 33,94 | 34,06 | 5.336.100 | | 2000-09-19 | 00:00:00 | 34,69 | 34,75 | 32,63 | 33,44 | 4.861.200 | | 2000-09-20 | 00:00:00 | 33,63 | 34,81 | 33,56 | 34,25 | 4.278.900 | | 2000-09-21 | 00:00:00 | 34,25 | 35,69 | 34,19 | 35,38 | 4.115.900 | | 2000-09-22 | 00:00:00 | 34,81 | 36,13 | 34,06 | 34,94 | 3.307.900 | | 2000-09-25 | 00:00:00 | 35,00 | 35,50 | 34,50 | 34,88 | 3.697.100 | | 2000-09-26 | 00:00:00 | 34,69 | 34,75 | 33,38 | 33,81 | 5.523.300 | | 2000-09-27 | 00:00:00 | 34,13 | 34,81 | 33,94 | 34,56 | 3.937.500 | | 2000-09-28 | 00:00:00 | 34,81 | 36,00 | 34,50 | 35,88 | 2.934.700 | | 2000-09-29 | 00:00:00 | 35,94 | 36,38 | 34,50 | 34,94 | 4.181.000 | | 2000-10-02 | 00:00:00 | 33,56 | 34,50 | 32,81 | 32,94 | 7.922.100 | | 2000-10-03 | 00:00:00 | 33,25 | 34,25 | 33,13 | 33,83 | 4.915.900 | | 2000-10-04 | 00:00:00 | 34,00 | 35,69 | 34,00 | 34,48 | 5.942.600 | | 2000-10-05 | 00:00:00 | 34,47 | 34,88 | 32,75 | 33,63 | 5.810.600 | | 2000-10-06 | 00:00:00 | 33,91 | 34,13 | 32,88 | 33,50 | 3.321.000 | | 2000-10-09 | 00:00:00 | 33,44 | 34,50 | 33,38 | 34,19 | 1.949.800 | | 2000-10-10 | 00:00:00 | 34,31 | 35,00 | 33,00 | 33,00 | 3.668.300 | | 2000-10-11 | 00:00:00 | 32,63 | 32,75 | 29,94 | 30,62 | 16.752.800 | | 2000-10-12 | 00:00:00 | 30,00 | 33,13 | 29,31 | 31,25 | 14.440.100 | | 2000-10-13 | 00:00:00 | 30,62 | 32,69 | 30,50 | 32,13 | 9.110.200 | | 2000-10-16 | 00:00:00 | 32,06 | 32,13 | 31,75 | 32,00 | 6.141.400 | | 2000-10-17 | 00:00:00 | 32,09 | 32,38 | 31,87 | 32,00 | 4.251.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
