Costco Wholesale Corporation (COST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
06/03/2023	1.784.311	1,65%	476,52	475,61	488,8174	483,08
03/03/2023	2.940.077	-2,15%	475,00	465,36	476,00	475,26
02/03/2023	1.315.492	1,47%	477,36	475,5618	487,43	485,69
01/03/2023	1.157.443	-1,14%	480,98	475,02	482,575	478,67
28/02/2023	1.190.863	-0,59%	485,60	483,78	488,88	484,18
27/02/2023	986.956	-0,23%	492,55	485,68	492,9999	487,465
24/02/2023	1.128.155	-0,92%	489,46	484,70	490,335	488,61
23/02/2023	1.016.104	-0,88%	498,80	487,86	498,855	493,00
22/02/2023	915.907	0,45%	504,63	496,62	505,46	504,00
21/02/2023	1.239.585	-1,13%	500,82	496,55	503,99	501,74
20/02/2023	845.538	0,67%	504,27	501,835	507,71	507,48
17/02/2023	845.538	0,67%	504,27	501,835	507,71	507,48
16/02/2023	1.011.939	-1,17%	503,61	503,60	510,7299	505,30
15/02/2023	961.848	1,60%	502,73	501,495	511,42	511,28
14/02/2023	855.982	-0,64%	505,00	498,64	507,85	503,22
13/02/2023	1.015.810	1,29%	501,74	501,35	506,785	506,45
10/02/2023	1.007.912	-0,13%	497,89	495,41	500,55	499,99
09/02/2023	1.023.993	-0,63%	505,29	498,42	509,16	500,63
08/02/2023	1.302.234	-2,46%	511,29	501,58	512,11	503,81
07/02/2023	1.280.193	0,18%	511,99	507,3935	517,99	516,53
06/02/2023	1.318.831	0,32%	514,44	512,265	517,2219	516,47
03/02/2023	1.232.899	-1,80%	519,13	512,545	521,49	514,01
02/02/2023	1.404.354	0,98%	524,29	520,77	530,00	522,06
01/02/2023	1.324.308	1,32%	508,31	504,72	520,45	517,91
31/01/2023	1.418.465	1,56%	503,23	502,76	511,39	511,14
30/01/2023	1.295.505	0,00%	500,37	500,37	505,60	503,28
27/01/2023	1.332.468	0,99%	499,76	497,86	509,10	503,235
26/01/2023	1.040.590	1,51%	493,20	491,90	498,67	498,30
25/01/2023	906.631	-0,50%	489,36	484,56	491,94	489,63
24/01/2023	997.330	-0,45%	492,05	487,01	493,60	490,40
23/01/2023	1.797.995	2,60%	479,95	477,67	495,24	492,61
20/01/2023	1.923.844	2,19%	473,92	469,47	480,32	479,75
19/01/2023	1.281.262	-2,08%	476,22	468,09	477,56	469,49
18/01/2023	1.331.339	-1,19%	484,81	478,52	488,8143	481,00
17/01/2023	1.033.819	0,31%	485,13	484,365	490,46	486,77
16/01/2023	940.324	0,53%	481,34	479,00	485,57	485,00
13/01/2023	940.324	0,53%	481,34	479,00	485,57	485,00
12/01/2023	1.000.552	-0,28%	485,00	478,81	485,06	482,94
11/01/2023	1.042.899	0,51%	480,33	479,1468	484,52	483,84
10/01/2023	1.134.038	0,19%	476,80	475,61	482,0785	479,665
09/01/2023	1.528.368	-0,85%	482,93	478,16	486,87	478,75
06/01/2023	3.094.809	7,18%	463,08	462,22	484,42	482,525
05/01/2023	1.395.604	-1,40%	454,54	449,67	456,43	450,19
04/01/2023	1.331.111	0,72%	457,18	452,64	459,51	456,56
03/01/2023	1.378.923	-0,76%	458,00	447,90	458,80	453,04
02/01/2023	1.267.821	0,09%	454,65	450,75	456,70	456,95
30/12/2022	1.267.821	0,09%	454,65	450,75	456,70	456,95
29/12/2022	1.049.506	0,78%	455,63	453,46	459,00	456,53
28/12/2022	946.142	-1,20%	457,54	452,80	460,41	452,99
27/12/2022	838.125	-0,62%	464,00	457,11	464,00	459,80
23/12/2022	268.198	0,53%	457,52	454,88	461,98	461,14
22/12/2022	1.287.722	-0,73%	460,40	453,39	460,40	458,71
21/12/2022	1.002.530	0,93%	459,38	456,20	463,69	462,06
20/12/2022	1.428.568	-0,18%	456,42	452,53	460,25	457,82
19/12/2022	1.330.940	0,01%	460,92	455,355	463,41	461,51
16/12/2022	3.161.589	-0,53%	462,20	456,88	464,79	461,45
15/12/2022	2.278.320	-3,83%	475,55	463,17	476,6199	465,02
14/12/2022	1.446.459	-1,08%	488,75	481,04	491,68	482,93
13/12/2022	1.716.670	-0,31%	497,04	481,5501	497,96	486,15
12/12/2022	1.565.263	0,95%	482,73	480,67	487,82	487,60
09/12/2022	2.763.925	0,21%	475,00	470,50	490,09	482,45
08/12/2022	1.848.622	0,02%	482,15	473,70	482,63	482,06
07/12/2022	1.309.982	0,17%	479,09	478,87	486,54	481,97
06/12/2022	5.759.024	-1,44%	490,66	477,25	491,47	481,65
05/12/2022	5.611.477	-1,19%	498,52	484,73	492,45	488,66
02/12/2022	8.136.792	-1,81%	498,52	492,11	498,58	494,75
01/12/2022	15.121.840	-6,56%	527,41	495,6673	518,7514	503,86
30/11/2022	4.065.991	1,95%	527,41	522,19	539,76	539,25
29/11/2022	3.449.063	-0,37%	531,04	528,13	533,64	528,96
28/11/2022	2.931.237	-0,52%	534,16	528,94	536,24	530,89
25/11/2022	1.712.180	-0,18%	534,16	533,07	535,805	533,53
24/11/2022	2.918.280	0,48%	534,00	530,501	536,80	534,49
23/11/2022	2.918.280	0,48%	534,00	530,501	536,80	534,49
22/11/2022	3.860.963	1,64%	530,00	526,68	532,80	531,95
21/11/2022	2.566.820	-0,06%	525,74	522,08	527,05	523,37
18/11/2022	2.774.014	0,45%	528,07	518,19	529,54	523,67
17/11/2022	3.898.066	-0,10%	519,00	512,98	521,71	523,60
16/11/2022	3.819.826	-0,45%	521,31	520,50	528,56	524,11
15/11/2022	4.719.154	3,31%	520,00	520,00	529,80	526,54
14/11/2022	1.215.703	-1,12%	515,77	509,42	520,6999	509,68
11/11/2022	1.417.790	0,46%	513,13	506,71	516,84	515,47
10/11/2022	1.518.356	4,73%	504,95	501,69	514,85	513,13
09/11/2022	803.145	-0,60%	491,73	486,8601	497,58	489,82
08/11/2022	1.028.203	0,86%	491,73	484,51	498,235	492,76
07/11/2022	1.084.254	0,48%	477,05	474,50	490,00	488,745
04/11/2022	920.859	-0,04%	490,40	476,51	492,56	486,08
03/11/2022	1.192.977	0,58%	497,80	479,7126	491,325	486,29
02/11/2022	1.215.259	-3,29%	497,80	483,34	503,235	483,51
01/11/2022	837.800	-0,40%	504,00	499,78	507,3852	499,50
31/10/2022	1.360.578	-1,83%	508,77	500,50	508,99	501,50
28/10/2022	1.144.237	2,86%	499,81	495,97	512,799	510,74
27/10/2022	749.633	-0,40%	499,81	494,14	503,01	496,54
26/10/2022	1.111.494	0,08%	498,00	495,69	507,42	499,45
25/10/2022	1.174.940	0,42%	492,73	490,5001	500,19	499,06
24/10/2022	1.452.182	3,93%	463,71	481,01	497,89	496,97
21/10/2022	868.070	2,90%	463,71	462,44	479,57	478,10
20/10/2022	839.465	-1,40%	471,00	462,91	472,08	464,85
19/10/2022	642.345	-0,39%	467,81	466,95	474,8667	471,43
18/10/2022	985.006	1,95%	473,35	469,03	476,475	473,21
17/10/2022	986.501	2,09%	461,65	460,95	466,80	464,17