Costco Wholesale Corporation (COST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
06/10/2023	3.048.115	-2,11%	566,09	543,00	566,8079	557,53
05/10/2023	1.207.126	-0,40%	569,49	564,355	574,64	569,52
04/10/2023	1.371.413	1,23%	571,10	563,7601	572,585	571,99
03/10/2023	1.474.368	-1,26%	571,10	563,03	576,1948	564,14
02/10/2023	1.371.367	1,12%	570,00	564,00	571,74	571,31
29/09/2023	1.393.668	-0,65%	570,00	560,70	570,99	564,96
28/09/2023	1.544.776	0,91%	564,07	564,07	572,10	568,63
27/09/2023	3.163.710	2,00%	547,38	541,88	566,50	564,00
26/09/2023	1.500.498	-1,01%	559,49	552,01	561,19	552,99
25/09/2023	910.397	0,01%	559,49	554,735	561,27	558,62
22/09/2023	1.103.325	0,63%	555,16	554,78	562,97	558,59
21/09/2023	1.231.455	-1,55%	563,96	554,28	564,44	555,08
20/09/2023	1.025.985	-0,09%	562,72	562,66	569,2189	563,83
19/09/2023	890.945	0,29%	562,72	559,44	565,33	564,35
18/09/2023	747.066	1,37%	558,18	557,50	564,19	563,975
15/09/2023	1.845.178	-1,49%	565,33	555,54	565,435	556,36
14/09/2023	913.532	0,90%	564,25	560,25	566,6993	564,77
13/09/2023	836.162	0,17%	559,28	554,615	560,4439	559,76
12/09/2023	824.922	0,00%	559,28	556,18	560,40	558,79
11/09/2023	907.182	1,45%	548,65	551,86	559,39	559,175
08/09/2023	877.781	0,47%	548,65	548,2176	552,3799	551,19
07/09/2023	965.207	0,35%	548,65	544,285	550,99	548,62
06/09/2023	1.078.264	0,36%	545,73	540,18	548,68	546,69
05/09/2023	1.332.398	0,09%	545,73	544,00	549,07	544,73
04/09/2023	1.012.578	-1,28%	553,07	540,64	553,48	542,265
01/09/2023	1.012.578	-1,28%	553,07	540,64	553,48	542,265
31/08/2023	1.466.511	1,20%	540,00	540,00	552,1818	548,75
30/08/2023	1.019.200	-0,19%	542,73	539,31	544,345	541,755
29/08/2023	1.103.430	0,95%	536,00	534,35	543,06	541,305
28/08/2023	707.453	0,41%	536,00	533,12	537,04	536,19
25/08/2023	1.038.875	0,43%	532,91	530,56	535,785	534,01
24/08/2023	1.162.135	-1,51%	539,29	530,82	541,00	531,71
23/08/2023	913.630	0,46%	538,96	536,24	541,17	540,86
22/08/2023	961.664	-0,89%	541,30	537,54	541,60	538,37
21/08/2023	1.656.293	0,42%	543,47	536,30	545,14	547,22
18/08/2023	1.359.195	-0,40%	559,47	543,11	549,47	544,94
17/08/2023	1.374.042	-2,14%	559,47	545,08	559,72	547,11
16/08/2023	1.024.112	0,54%	561,70	558,72	564,95	561,55
15/08/2023	846.621	-0,53%	561,05	558,20	565,16	558,51
14/08/2023	939.767	-0,27%	564,77	560,44	567,71	561,47
11/08/2023	780.532	0,26%	560,35	559,033	564,9999	562,96
10/08/2023	803.555	0,32%	563,66	560,72	569,21	561,49
09/08/2023	1.135.055	0,64%	557,98	556,81	562,085	559,70
08/08/2023	744.429	-0,41%	558,00	551,84	558,895	556,12
07/08/2023	747.333	1,15%	554,99	554,99	560,73	558,41
04/08/2023	796.406	-1,01%	561,07	551,44	561,07	552,04
03/08/2023	1.005.096	0,97%	553,53	552,22	560,35	557,69
02/08/2023	1.195.525	-0,56%	552,26	551,0171	556,632	552,35
01/08/2023	1.104.623	-0,92%	561,17	554,54	562,8799	555,54
31/07/2023	1.019.604	-0,47%	564,58	559,09	564,20	560,67
28/07/2023	1.013.802	0,27%	564,58	562,62	567,79	563,32
27/07/2023	946.178	-0,77%	567,72	560,60	571,16	561,83