Costco Wholesale Corporation (COST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
26/07/2023	960.106	0,17%	565,51	563,42	568,025	566,17
25/07/2023	1.154.847	0,10%	557,86	564,32	567,549	564,50
24/07/2023	1.328.333	1,09%	557,86	555,875	566,57	563,93
21/07/2023	4.150.577	0,16%	560,11	557,51	563,44	557,86
20/07/2023	1.218.751	0,51%	553,81	553,71	561,065	556,96
19/07/2023	886.516	0,09%	554,48	552,0201	555,76	554,11
18/07/2023	1.281.397	0,04%	546,18	549,39	555,00	553,16
17/07/2023	1.260.307	1,15%	546,18	546,145	554,21	552,96
14/07/2023	1.165.323	1,53%	537,80	538,36	546,86	546,70
13/07/2023	1.145.065	0,08%	537,80	532,785	539,12	538,45
12/07/2023	1.334.036	1,58%	532,00	532,00	540,11	538,00
11/07/2023	906.114	-0,19%	527,50	526,2685	530,69	526,00
10/07/2023	1.275.990	0,37%	525,06	525,06	531,15	527,01
07/07/2023	1.796.959	-2,29%	538,88	524,63	536,46	525,05
06/07/2023	1.185.188	-0,70%	538,88	536,58	540,30	537,37
05/07/2023	1.086.027	0,02%	541,22	537,54	546,05	541,13
04/07/2023	738.659	0,44%	537,25	534,34	541,08	540,76
03/07/2023	738.319	0,37%	537,25	534,34	541,08	540,37
30/06/2023	1.475.643	1,26%	534,17	533,63	539,53	538,38
29/06/2023	793.400	-0,21%	530,58	529,03	532,39	531,69
28/06/2023	858.815	0,26%	528,98	528,66	533,49	531,71
27/06/2023	1.181.271	1,35%	522,65	522,10	532,41	530,50
26/06/2023	951.976	-0,19%	524,40	521,26	524,87	523,42
23/06/2023	1.022.295	0,05%	523,13	519,34	525,40	524,44
22/06/2023	815.637	0,88%	517,91	519,87	524,68	524,20
21/06/2023	940.738	-0,02%	517,91	516,54	521,63	519,62
20/06/2023	1.209.017	-0,75%	521,95	518,14	522,27	519,70
19/06/2023	2.021.218	-1,05%	530,10	522,73	530,42	523,65
16/06/2023	2.021.218	-1,05%	530,10	522,73	530,42	523,65
15/06/2023	1.043.666	0,38%	529,00	526,685	531,26	529,18
14/06/2023	1.277.735	0,99%	525,00	523,14	527,8541	527,20
13/06/2023	854.836	0,20%	522,94	517,91	522,95	522,02
12/06/2023	1.031.445	0,71%	518,19	516,00	521,25	520,97
09/06/2023	905.326	-0,54%	518,19	515,515	522,06	517,28
08/06/2023	1.100.288	1,73%	512,50	512,50	520,2876	520,09
07/06/2023	1.255.844	-0,97%	514,51	510,57	519,29	511,23
06/06/2023	975.531	-0,38%	518,25	512,76	518,315	516,26
05/06/2023	1.388.305	1,09%	512,59	512,02	518,915	518,185
02/06/2023	1.553.687	0,00%	510,38	509,40	518,50	512,59
01/06/2023	1.531.962	0,20%	509,33	502,10	513,74	512,60
31/05/2023	1.675.285	0,15%	510,47	501,59	514,795	511,56
30/05/2023	1.675.285	0,15%	510,47	501,59	514,795	508,03
29/05/2023	3.159.837	4,97%	485,00	484,12	510,75	510,75
26/05/2023	3.159.837	4,97%	485,00	484,12	510,75	510,75
25/05/2023	1.914.293	0,79%	480,21	476,75	488,5399	486,55
24/05/2023	1.078.813	-0,44%	487,25	480,91	487,25	482,76
23/05/2023	1.211.696	-1,42%	487,17	482,97	487,17	484,87
22/05/2023	1.301.435	-0,87%	497,00	488,54	497,00	492,20
19/05/2023	1.145.390	-0,21%	499,39	493,92	499,39	497,05
18/05/2023	1.547.700	0,41%	495,00	494,23	498,53	497,05
17/05/2023	1.341.019	-0,23%	498,00	491,895	498,00	495,00
16/05/2023	839.796	-0,41%	500,00	494,30	500,27	500,00
15/05/2023	799.272	-0,40%	504,01	498,91	504,995	502,04
12/05/2023	893.025	0,43%	503,17	501,04	506,00	504,07
11/05/2023	703.391	0,45%	499,51	497,63	503,00	501,89
10/05/2023	873.106	-0,23%	501,95	495,10	504,86	499,66
09/05/2023	1.192.653	0,35%	496,96	496,93	501,73	500,79
08/05/2023	680.741	0,00%	497,37	495,70	500,2499	499,06
05/05/2023	1.195.397	1,78%	493,20	492,99	499,40	499,06
04/05/2023	978.767	0,27%	488,94	485,93	490,91	490,34
03/05/2023	904.854	-0,96%	496,60	489,6615	498,78	490,06
02/05/2023	1.362.166	0,25%	495,00	489,90	495,68	494,81
01/05/2023	1.380.243	-2,01%	499,15	488,88	500,03	493,11
28/04/2023	823.538	0,39%	501,56	500,72	504,83	503,22
27/04/2023	928.767	1,34%	494,83	494,83	502,26	501,27
26/04/2023	965.919	-1,69%	500,42	493,39	502,87	494,66
25/04/2023	1.151.055	-1,61%	511,13	502,28	513,13	503,17
24/04/2023	870.397	1,00%	506,10	505,81	511,67	511,42
21/04/2023	1.021.273	0,34%	509,37	505,46	510,64	507,30
20/04/2023	1.807.383	2,07%	495,75	495,75	510,66	506,30
19/04/2023	778.993	-0,36%	497,13	493,83	497,99	495,125
18/04/2023	939.832	0,60%	496,30	494,115	497,63	496,90
17/04/2023	940.280	0,54%	493,63	491,15	497,81	493,94
14/04/2023	1.069.618	-1,32%	496,19	490,16	500,37	491,30
13/04/2023	1.100.497	1,75%	493,49	490,4275	498,44	497,89
12/04/2023	1.212.314	-1,87%	500,00	488,54	500,00	489,35
11/04/2023	1.020.035	0,98%	493,83	493,02	499,99	498,65
10/04/2023	1.029.622	1,63%	483,90	482,00	493,90	493,92
06/04/2023	2.418.378	-2,24%	482,00	477,50	487,79	485,98
05/04/2023	1.211.893	-0,12%	499,00	495,155	504,13	497,13
04/04/2023	1.217.644	0,14%	496,50	495,50	502,5175	497,73
03/04/2023	1.246.657	-0,14%	496,50	495,00	499,155	496,185
31/03/2023	1.380.987	1,26%	495,00	493,94	498,27	497,69
30/03/2023	982.452	0,12%	493,00	491,00	495,7436	491,48
29/03/2023	1.129.155	0,84%	489,20	485,905	491,29	490,87
28/03/2023	946.607	-1,31%	492,61	485,41	494,025	486,77
27/03/2023	984.475	-0,41%	497,00	492,52	499,8299	493,22
24/03/2023	1.060.139	1,52%	486,94	486,72	495,97	495,15
23/03/2023	1.088.280	0,05%	490,69	484,29	493,25	487,76
22/03/2023	880.971	-0,68%	490,51	487,35	496,62	487,52
21/03/2023	1.202.122	0,32%	493,00	485,99	493,00	490,85
20/03/2023	1.127.689	0,46%	488,00	485,74	490,79	489,29
17/03/2023	2.584.772	-0,04%	489,87	481,51	489,87	487,05
16/03/2023	1.283.660	0,33%	484,93	482,76	488,14	487,26
15/03/2023	1.362.741	0,78%	481,51	478,63	487,00	485,66
14/03/2023	1.584.435	2,10%	475,43	473,26	485,16	481,92
13/03/2023	1.181.462	0,35%	466,80	466,80	476,69	472,77
10/03/2023	1.397.397	-1,67%	478,98	468,38	480,46	471,50
09/03/2023	1.062.265	-1,34%	487,48	478,62	490,00	479,52
08/03/2023	963.711	0,18%	483,00	481,20	486,84	486,04