(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 | | 2000-12-13 | 00:00:00 | 33,50 | 33,63 | 32,50 | 32,75 | 6.521.500 | | 2000-12-14 | 00:00:00 | 33,50 | 35,38 | 31,75 | 34,94 | 18.573.700 | | 2000-12-15 | 00:00:00 | 34,94 | 35,94 | 34,25 | 34,88 | 9.228.000 | | 2000-12-18 | 00:00:00 | 35,00 | 36,88 | 34,94 | 36,44 | 8.417.400 | | 2000-12-19 | 00:00:00 | 36,38 | 36,44 | 33,88 | 33,94 | 5.798.600 | | 2000-12-20 | 00:00:00 | 33,75 | 35,31 | 33,69 | 34,44 | 5.202.600 | | 2000-12-21 | 00:00:00 | 34,25 | 36,69 | 34,00 | 35,63 | 6.113.600 | | 2000-12-22 | 00:00:00 | 35,58 | 37,81 | 35,56 | 37,38 | 9.668.200 | | 2000-12-26 | 00:00:00 | 37,13 | 37,38 | 35,31 | 36,06 | 3.611.900 | | 2000-12-27 | 00:00:00 | 35,81 | 37,56 | 35,38 | 37,19 | 9.210.100 | | 2000-12-28 | 00:00:00 | 37,19 | 38,75 | 37,13 | 38,63 | 5.505.500 | | 2000-12-29 | 00:00:00 | 39,00 | 41,50 | 38,88 | 39,94 | 7.229.800 | | 2001-01-02 | 00:00:00 | 40,00 | 41,56 | 40,00 | 41,19 | 13.349.400 | | 2001-01-03 | 00:00:00 | 40,88 | 42,75 | 39,19 | 42,69 | 16.253.500 | | 2001-01-04 | 00:00:00 | 41,75 | 44,81 | 41,75 | 43,63 | 19.779.200 | | 2001-01-05 | 00:00:00 | 43,63 | 43,88 | 40,00 | 41,31 | 11.955.900 | | 2001-01-08 | 00:00:00 | 40,81 | 42,06 | 40,06 | 41,94 | 4.264.300 | | 2001-01-09 | 00:00:00 | 42,00 | 43,00 | 41,69 | 41,81 | 5.973.600 | | 2001-01-10 | 00:00:00 | 41,06 | 41,31 | 39,00 | 40,69 | 10.842.500 | | 2001-01-11 | 00:00:00 | 40,56 | 41,69 | 39,75 | 41,31 | 5.128.800 | | 2001-01-12 | 00:00:00 | 41,38 | 44,06 | 40,44 | 43,06 | 7.726.600 | | 2001-01-16 | 00:00:00 | 43,25 | 43,94 | 42,88 | 43,56 | 5.344.300 | | 2001-01-17 | 00:00:00 | 43,88 | 44,25 | 41,06 | 41,44 | 5.520.100 | | 2001-01-18 | 00:00:00 | 41,88 | 42,44 | 41,25 | 41,44 | 4.920.800 | | 2001-01-19 | 00:00:00 | 41,44 | 41,69 | 40,31 | 40,44 | 6.090.600 | | 2001-01-22 | 00:00:00 | 41,00 | 42,88 | 39,75 | 42,25 | 7.135.600 | | 2001-01-23 | 00:00:00 | 42,00 | 42,81 | 41,63 | 42,50 | 5.472.400 | | 2001-01-24 | 00:00:00 | 42,50 | 43,00 | 41,38 | 42,94 | 6.070.400 | | 2001-01-25 | 00:00:00 | 42,81 | 43,56 | 41,19 | 43,19 | 7.484.700 | | 2001-01-26 | 00:00:00 | 43,44 | 43,69 | 41,13 | 41,25 | 5.766.900 | | 2001-01-29 | 00:00:00 | 41,88 | 44,25 | 41,44 | 44,06 | 5.208.000 | | 2001-01-30 | 00:00:00 | 44,00 | 44,13 | 42,88 | 43,75 | 3.954.100 | | 2001-01-31 | 00:00:00 | 43,75 | 46,38 | 43,69 | 46,25 | 9.318.900 | | 2001-02-01 | 00:00:00 | 45,88 | 46,31 | 44,38 | 46,25 | 6.449.600 | | 2001-02-02 | 00:00:00 | 45,88 | 46,38 | 43,88 | 43,94 | 6.157.500 | | 2001-02-05 | 00:00:00 | 44,38 | 44,38 | 42,02 | 43,19 | 5.229.800 | | 2001-02-06 | 00:00:00 | 43,06 | 45,13 | 43,00 | 43,75 | 5.585.600 | | 2001-02-07 | 00:00:00 | 43,75 | 45,31 | 43,56 | 45,25 | 4.313.200 | | 2001-02-08 | 00:00:00 | 45,63 | 46,00 | 42,81 | 42,88 | 5.656.000 | | 2001-02-09 | 00:00:00 | 42,94 | 43,88 | 40,81 | 41,31 | 4.396.200 | | 2001-02-12 | 00:00:00 | 41,69 | 42,69 | 41,38 | 42,44 | 4.024.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
