Costco Wholesale Corporation (COST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
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