Costco Wholesale Corporation (COST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
23/04/2024	152.362	0,85%	718,99	716,30	722,12	721,5234
22/04/2024	845.055	0,84%	714,86	706,17	721,32	715,46
19/04/2024	1.214.026	-0,25%	723,00	702,00	714,07	709,51
18/04/2024	1.204.595	-0,55%	723,00	709,57	718,95	711,25
17/04/2024	954.497	-0,11%	723,00	711,00	723,80	715,19
16/04/2024	841.971	-0,32%	728,00	712,13	722,4999	715,97
15/04/2024	1.036.453	-1,82%	728,00	717,95	740,97	718,00
12/04/2024	1.019.745	-0,14%	728,00	726,54	732,90	731,31
11/04/2024	1.454.697	1,42%	731,50	724,1501	733,79	732,855
10/04/2024	1.149.627	0,56%	711,00	709,00	723,87	722,58
09/04/2024	766.566	1,04%	716,24	706,975	718,99	719,24
08/04/2024	847.489	-0,27%	713,51	710,87	716,14	711,81
05/04/2024	1.035.986	1,25%	707,00	706,02	716,8899	713,72
04/04/2024	1.579.949	-0,12%	709,48	704,22	717,13	704,88
03/04/2024	2.283.822	-0,93%	709,98	697,27	710,81	704,6888
02/04/2024	1.608.023	-1,38%	720,00	708,40	720,00	711,30
01/04/2024	1.160.289	-1,57%	731,83	720,20	733,27	721,125
28/03/2024	962.430	0,08%	734,00	728,32	734,53	732,63
27/03/2024	678.371	0,15%	734,00	727,75	735,5956	732,10
26/03/2024	793.460	0,00%	731,00	730,41	734,35	730,98
25/03/2024	885.937	-0,55%	731,00	726,74	734,16	730,7284
22/03/2024	1.222.518	-1,09%	744,43	734,40	744,52	734,45
21/03/2024	1.447.112	0,25%	743,50	741,30	752,31	742,56
20/03/2024	897.964	0,69%	731,00	729,13	742,09	737,25
19/03/2024	925.499	0,15%	726,10	730,02	735,3324	732,62
18/03/2024	1.059.794	0,81%	730,31	726,02	733,335	731,54
15/03/2024	1.982.778	-0,78%	730,31	723,22	731,88	726,27
14/03/2024	1.224.415	-0,31%	738,33	728,99	740,6754	731,95
13/03/2024	1.663.745	-0,36%	735,00	726,58	736,50	734,20
12/03/2024	2.478.814	3,19%	717,08	716,905	740,0535	736,88
11/03/2024	2.595.882	-1,57%	719,81	711,01	719,81	714,17
08/03/2024	5.532.016	-7,60%	756,00	725,163	756,22	725,85
07/03/2024	2.621.281	1,70%	779,11	777,0101	787,08	786,35
06/03/2024	1.606.460	1,79%	764,84	763,6647	775,16	773,555
05/03/2024	1.458.282	0,10%	768,42	757,09	769,27	759,95
04/03/2024	1.205.227	1,30%	740,44	754,372	764,74	759,18
01/03/2024	955.981	1,09%	740,44	739,25	751,375	752,00
29/02/2024	2.477.725	-0,54%	752,56	742,99	752,56	743,89
28/02/2024	961.098	0,62%	743,21	743,21	751,88	749,355
27/02/2024	975.109	-0,09%	746,00	741,33	755,30	744,71
26/02/2024	1.041.223	1,13%	742,00	739,80	746,78	746,26
23/02/2024	891.989	0,63%	740,12	737,12	742,5099	739,00
22/02/2024	1.273.131	1,57%	725,85	725,85	736,05	734,40
21/02/2024	1.018.272	-0,14%	725,69	720,27	728,79	724,65
20/02/2024	1.425.944	0,24%	728,03	723,71	734,9269	725,69
19/02/2024	616.225	0,00%	721,99	718,50	729,06	723,99
16/02/2024	616.225	0,25%	721,99	718,50	729,06	723,99
15/02/2024	874.949	0,15%	721,49	718,28	726,025	723,25
14/02/2024	1.050.382	1,11%	716,00	711,0699	722,44	722,18
13/02/2024	1.375.246	-1,25%	721,39	709,055	721,78	713,375
12/02/2024	1.089.785	-0,14%	725,14	715,3047	723,80	722,41
09/02/2024	966.480	-0,22%	725,14	720,12	725,5332	722,54
08/02/2024	1.444.038	0,61%	723,89	720,66	728,12	724,16
07/02/2024	1.578.216	1,25%	714,15	712,01	723,32	719,645
06/02/2024	1.367.224	-0,05%	711,23	704,4203	712,475	710,79
05/02/2024	1.653.849	0,21%	710,64	705,675	712,83	711,00
02/02/2024	1.613.537	0,71%	703,34	702,4112	714,28	709,48
01/02/2024	1.189.251	1,53%	694,00	691,50	705,30	704,48
31/01/2024	1.333.579	-0,73%	701,32	693,04	705,4112	695,60
30/01/2024	1.096.949	0,97%	692,94	690,93	702,645	700,74
29/01/2024	1.604.440	0,60%	689,90	686,295	694,13	691,00
26/01/2024	1.186.533	0,93%	686,50	679,675	687,24	686,25
25/01/2024	1.988.707	-0,96%	686,50	675,96	686,50	679,90
24/01/2024	1.405.479	-0,16%	689,00	683,14	689,55	686,51
23/01/2024	1.498.824	-0,57%	690,72	684,625	691,63	688,555
22/01/2024	1.664.121	-0,32%	695,43	690,515	698,66	692,745
19/01/2024	1.742.753	1,11%	688,50	682,665	696,13	694,97
18/01/2024	1.309.711	0,46%	682,83	680,21	687,70	687,31
17/01/2024	1.163.483	0,24%	680,50	679,2725	684,87	683,12
16/01/2024	1.127.548	-0,26%	683,04	678,25	686,5199	681,49
15/01/2024	1.670.452	1,32%	677,50	676,11	683,715	682,50
12/01/2024	1.670.452	1,32%	677,50	676,11	683,715	682,50
11/01/2024	1.067.942	0,12%	671,00	667,64	674,51	673,58
10/01/2024	1.320.029	0,84%	669,56	669,005	673,83	672,76
09/01/2024	1.402.815	0,51%	658,88	658,255	667,29	665,065
08/01/2024	1.655.184	0,72%	655,81	654,0338	662,06	660,755
05/01/2024	1.558.961	1,18%	642,08	652,26	659,591	656,01
04/01/2024	1.703.221	0,57%	642,08	640,75	649,90	648,35
03/01/2024	1.857.445	-1,02%	651,21	643,41	655,00	644,00
02/01/2024	1.692.010	-1,25%	655,39	649,50	657,80	651,815
29/12/2023	1.313.410	-0,45%	662,70	657,16	663,185	660,10
28/12/2023	1.026.037	-0,57%	662,70	661,5901	666,84	663,00
27/12/2023	1.272.378	1,09%	662,70	660,75	668,58	666,80
26/12/2023	1.346.141	0,43%	673,01	670,78	675,86	674,50
22/12/2023	1.187.451	1,03%	667,34	666,00	673,2733	672,00
21/12/2023	1.842.742	-0,15%	665,80	659,45	667,00	660,00
20/12/2023	2.563.259	-2,32%	671,79	660,875	674,34	662,00
19/12/2023	2.474.212	-0,66%	675,00	669,22	680,752	676,76
18/12/2023	3.511.563	3,40%	664,33	661,10	681,91	681,24
15/12/2023	6.332.656	4,64%	641,50	640,50	661,88	660,07
14/12/2023	2.198.452	-1,87%	641,18	630,32	641,90	630,00
13/12/2023	1.542.171	1,82%	633,92	631,00	642,595	640,945
12/12/2023	1.631.349	0,90%	627,44	623,22	629,69	629,50
11/12/2023	1.396.677	2,14%	621,97	619,605	625,03	623,86
08/12/2023	1.012.155	-0,03%	608,60	608,00	613,55	610,78
07/12/2023	1.255.901	0,58%	610,00	606,35	612,35	610,95
06/12/2023	1.542.593	0,34%	605,50	603,86	608,482	607,43
05/12/2023	1.402.822	1,10%	592,15	597,03	608,845	605,68
04/12/2023	1.152.252	0,48%	592,15	592,15	599,37	599,08
01/12/2023	1.016.940	0,59%	593,28	590,59	596,35	596,25