(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 35,10 | 36,00 | 34,95 | 35,73 | 4.764.000 | | 2001-04-11 | 00:00:00 | 36,10 | 36,57 | 35,07 | 36,27 | 5.322.500 | | 2001-04-12 | 00:00:00 | 36,13 | 36,40 | 35,12 | 36,31 | 5.121.000 | | 2001-04-16 | 00:00:00 | 36,25 | 36,38 | 34,87 | 34,97 | 5.238.300 | | 2001-04-17 | 00:00:00 | 34,84 | 36,50 | 34,55 | 36,28 | 6.327.600 | | 2001-04-18 | 00:00:00 | 36,85 | 40,37 | 36,65 | 38,36 | 7.148.500 | | 2001-04-19 | 00:00:00 | 38,01 | 38,27 | 35,87 | 36,98 | 8.050.700 | | 2001-04-20 | 00:00:00 | 36,66 | 36,92 | 35,30 | 36,55 | 3.014.500 | | 2001-04-23 | 00:00:00 | 36,80 | 37,60 | 36,17 | 36,24 | 3.089.900 | | 2001-04-24 | 00:00:00 | 33,29 | 34,91 | 33,17 | 34,28 | 16.655.300 | | 2001-04-25 | 00:00:00 | 34,39 | 35,00 | 33,90 | 34,97 | 3.808.600 | | 2001-04-26 | 00:00:00 | 35,00 | 35,60 | 34,61 | 34,78 | 2.985.100 | | 2001-04-27 | 00:00:00 | 35,29 | 37,00 | 34,50 | 35,32 | 5.103.100 | | 2001-04-30 | 00:00:00 | 35,74 | 36,32 | 34,90 | 34,93 | 4.457.200 | | 2001-05-01 | 00:00:00 | 35,04 | 36,00 | 34,81 | 35,92 | 4.024.800 | | 2001-05-02 | 00:00:00 | 35,93 | 36,26 | 35,62 | 36,04 | 3.877.400 | | 2001-05-03 | 00:00:00 | 36,00 | 36,22 | 35,24 | 35,40 | 3.386.400 | | 2001-05-04 | 00:00:00 | 34,83 | 36,27 | 34,47 | 35,87 | 4.599.900 | | 2001-05-07 | 00:00:00 | 35,65 | 35,75 | 34,51 | 34,74 | 3.045.400 | | 2001-05-08 | 00:00:00 | 35,00 | 35,04 | 33,95 | 34,77 | 6.955.200 | | 2001-05-09 | 00:00:00 | 34,61 | 34,96 | 34,33 | 34,81 | 5.220.300 | | 2001-05-10 | 00:00:00 | 36,01 | 37,29 | 35,90 | 35,94 | 8.143.400 | | 2001-05-11 | 00:00:00 | 36,04 | 36,50 | 35,41 | 35,49 | 5.808.800 | | 2001-05-14 | 00:00:00 | 35,50 | 36,30 | 35,35 | 36,11 | 3.786.900 | | 2001-05-15 | 00:00:00 | 36,09 | 36,50 | 35,43 | 35,55 | 2.574.100 | | 2001-05-16 | 00:00:00 | 35,53 | 36,40 | 34,83 | 36,15 | 3.377.200 | | 2001-05-17 | 00:00:00 | 36,14 | 36,60 | 36,06 | 36,30 | 4.841.200 | | 2001-05-18 | 00:00:00 | 36,33 | 38,40 | 35,67 | 35,78 | 3.500.300 | | 2001-05-21 | 00:00:00 | 35,89 | 37,06 | 35,64 | 37,03 | 5.857.700 | | 2001-05-22 | 00:00:00 | 37,15 | 38,48 | 37,08 | 37,89 | 4.740.200 | | 2001-05-23 | 00:00:00 | 37,86 | 37,90 | 36,71 | 36,85 | 3.513.500 | | 2001-05-24 | 00:00:00 | 36,96 | 37,82 | 36,60 | 37,80 | 4.340.800 | | 2001-05-25 | 00:00:00 | 37,86 | 38,07 | 37,12 | 37,60 | 3.664.000 | | 2001-05-29 | 00:00:00 | 37,69 | 37,70 | 36,60 | 36,78 | 3.001.700 | | 2001-05-30 | 00:00:00 | 36,35 | 37,85 | 36,20 | 37,29 | 6.675.900 | | 2001-05-31 | 00:00:00 | 37,10 | 39,39 | 36,75 | 38,91 | 14.358.600 | | 2001-06-01 | 00:00:00 | 39,21 | 39,78 | 37,50 | 38,78 | 6.726.600 | | 2001-06-04 | 00:00:00 | 38,95 | 38,95 | 38,05 | 38,49 | 3.682.000 | | 2001-06-05 | 00:00:00 | 38,55 | 40,00 | 38,54 | 39,75 | 3.655.200 | | 2001-06-06 | 00:00:00 | 39,80 | 39,83 | 39,11 | 39,50 | 3.377.300 | | 2001-06-07 | 00:00:00 | 39,39 | 41,04 | 39,15 | 41,00 | 5.978.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
