(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 32,09 | 32,38 | 31,87 | 32,00 | 4.251.600 | | 2000-10-18 | 00:00:00 | 31,87 | 34,25 | 31,37 | 33,00 | 3.949.200 | | 2000-10-19 | 00:00:00 | 33,13 | 34,94 | 33,00 | 34,94 | 3.476.000 | | 2000-10-20 | 00:00:00 | 33,75 | 35,00 | 33,75 | 34,31 | 5.402.400 | | 2000-10-23 | 00:00:00 | 34,19 | 34,31 | 33,13 | 33,56 | 5.616.100 | | 2000-10-24 | 00:00:00 | 33,75 | 34,25 | 33,50 | 33,94 | 3.373.600 | | 2000-10-25 | 00:00:00 | 34,00 | 34,06 | 32,75 | 33,00 | 4.199.200 | | 2000-10-26 | 00:00:00 | 33,03 | 33,19 | 32,56 | 33,00 | 5.823.200 | | 2000-10-27 | 00:00:00 | 33,06 | 34,00 | 33,00 | 33,69 | 2.788.700 | | 2000-10-30 | 00:00:00 | 33,72 | 35,06 | 33,69 | 34,56 | 5.440.400 | | 2000-10-31 | 00:00:00 | 35,00 | 36,75 | 34,81 | 36,63 | 6.663.200 | | 2000-11-01 | 00:00:00 | 36,69 | 36,94 | 35,44 | 35,75 | 7.439.000 | | 2000-11-02 | 00:00:00 | 33,88 | 36,25 | 33,19 | 36,19 | 13.263.900 | | 2000-11-03 | 00:00:00 | 35,94 | 35,94 | 34,56 | 35,31 | 3.134.900 | | 2000-11-06 | 00:00:00 | 35,50 | 36,00 | 34,44 | 34,56 | 4.297.900 | | 2000-11-07 | 00:00:00 | 33,75 | 35,75 | 33,25 | 35,75 | 5.333.000 | | 2000-11-08 | 00:00:00 | 36,91 | 37,19 | 35,44 | 35,56 | 7.043.500 | | 2000-11-09 | 00:00:00 | 35,50 | 35,56 | 33,88 | 34,06 | 4.568.400 | | 2000-11-10 | 00:00:00 | 33,94 | 33,98 | 32,94 | 33,00 | 3.439.300 | | 2000-11-13 | 00:00:00 | 32,75 | 34,88 | 32,50 | 34,44 | 3.553.000 | | 2000-11-14 | 00:00:00 | 34,63 | 37,00 | 34,56 | 36,88 | 5.160.800 | | 2000-11-15 | 00:00:00 | 36,66 | 36,88 | 36,00 | 36,75 | 2.875.400 | | 2000-11-16 | 00:00:00 | 36,41 | 36,50 | 35,13 | 35,31 | 2.934.700 | | 2000-11-17 | 00:00:00 | 35,31 | 36,38 | 35,13 | 36,06 | 3.627.100 | | 2000-11-20 | 00:00:00 | 35,94 | 36,23 | 34,50 | 34,94 | 2.533.500 | | 2000-11-21 | 00:00:00 | 35,19 | 36,25 | 34,50 | 36,06 | 4.931.300 | | 2000-11-22 | 00:00:00 | 35,63 | 36,00 | 34,38 | 34,50 | 5.789.100 | | 2000-11-24 | 00:00:00 | 34,75 | 35,69 | 34,63 | 35,44 | 1.882.200 | | 2000-11-27 | 00:00:00 | 35,56 | 37,38 | 35,50 | 36,69 | 5.201.400 | | 2000-11-28 | 00:00:00 | 36,75 | 36,81 | 34,75 | 35,25 | 4.719.800 | | 2000-11-29 | 00:00:00 | 35,25 | 36,56 | 34,63 | 36,44 | 7.710.500 | | 2000-11-30 | 00:00:00 | 34,69 | 35,00 | 32,06 | 32,63 | 16.636.900 | | 2000-12-01 | 00:00:00 | 33,25 | 33,69 | 32,50 | 32,63 | 5.616.500 | | 2000-12-04 | 00:00:00 | 32,69 | 34,50 | 32,38 | 34,13 | 4.816.000 | | 2000-12-05 | 00:00:00 | 33,81 | 36,50 | 33,50 | 35,31 | 6.070.700 | | 2000-12-06 | 00:00:00 | 35,31 | 35,38 | 33,25 | 33,63 | 8.525.300 | | 2000-12-07 | 00:00:00 | 33,25 | 33,88 | 33,00 | 33,19 | 5.390.900 | | 2000-12-08 | 00:00:00 | 33,94 | 34,00 | 32,38 | 33,25 | 5.813.100 | | 2000-12-11 | 00:00:00 | 33,00 | 33,50 | 32,75 | 32,94 | 5.362.000 | | 2000-12-12 | 00:00:00 | 33,00 | 34,13 | 32,38 | 33,19 | 5.832.400 | | 2000-12-13 | 00:00:00 | 33,50 | 33,63 | 32,50 | 32,75 | 6.521.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
