Costco Wholesale Corporation (COST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
30/11/2023	1.217.038	0,83%	587,83	582,83	593,03	592,74
29/11/2023	950.263	-0,67%	595,20	587,42	595,21	590,00
28/11/2023	983.588	-0,15%	593,19	591,4239	597,42	594,00
27/11/2023	1.206.038	0,60%	586,85	592,4125	599,94	594,90
24/11/2023	413.560	0,39%	586,85	590,41	594,195	591,36
23/11/2023	794.041	0,82%	586,85	586,14	591,1424	589,08
22/11/2023	783.013	0,82%	586,85	586,14	591,1424	589,08
21/11/2023	801.140	0,60%	577,34	577,71	584,95	584,30
20/11/2023	1.188.656	0,63%	577,34	577,34	582,32	580,80
17/11/2023	1.280.796	-0,25%	578,90	574,06	578,96	577,15
16/11/2023	2.046.273	-3,05%	586,38	572,24	586,38	578,58
15/11/2023	1.607.593	1,01%	593,99	593,39	599,82	596,78
14/11/2023	1.504.711	2,17%	575,00	581,21	591,55	590,80
13/11/2023	1.252.440	0,19%	575,00	573,50	579,95	578,23
10/11/2023	1.408.997	2,46%	567,90	564,94	577,885	577,12
09/11/2023	999.472	-0,72%	569,00	562,15	572,99	563,27
08/11/2023	993.215	-0,68%	572,12	564,295	572,86	567,38
07/11/2023	1.015.720	0,25%	572,50	569,5575	573,85	571,27
06/11/2023	1.529.964	1,56%	560,49	560,275	572,65	569,64
03/11/2023	1.402.851	0,71%	557,33	555,23	562,99	559,895
02/11/2023	1.551.672	0,03%	556,50	552,07	559,51	555,97
01/11/2023	1.146.933	0,79%	555,00	549,65	558,22	556,80
31/10/2023	1.046.793	-0,44%	545,74	549,063	554,03	552,44
30/10/2023	1.266.241	2,18%	547,60	543,81	556,36	554,88
27/10/2023	527.237	-0,92%	547,60	540,50	548,03	542,55
26/10/2023	1.570.895	-0,44%	549,65	545,5301	554,40	547,60
25/10/2023	1.341.715	-0,34%	548,55	545,61	553,83	549,99
24/10/2023	1.353.371	-0,08%	552,10	549,325	555,04	551,84
23/10/2023	1.283.243	-0,06%	554,14	546,67	556,925	552,61
20/10/2023	1.749.457	-2,25%	573,70	552,01	575,85	552,88
19/10/2023	1.505.370	-1,57%	573,70	564,11	575,52	565,63
18/10/2023	996.882	0,05%	571,94	572,0791	577,30	574,64
17/10/2023	1.061.103	0,37%	571,94	570,71	576,06	574,34
16/10/2023	1.052.459	0,95%	563,85	568,52	574,0966	572,24
13/10/2023	927.667	0,54%	563,85	561,98	567,44	566,84
12/10/2023	962.389	-0,31%	564,85	562,38	569,14	563,78
11/10/2023	1.016.238	0,61%	564,85	560,26	566,50	565,52
10/10/2023	1.372.514	0,56%	559,92	557,24	566,94	562,09
09/10/2023	1.290.546	0,26%	566,09	549,78	559,75	558,97