Costco Wholesale Corporation (COST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
07-03-2023	1.622.709	0,43%	486,10	485,00	495,16	485,15
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