Costco Wholesale Corporation (COST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
14/10/2022	1.548.910	-2,62%	472,03	453,975	473,39	455,71
13/10/2022	1.927.683	0,13%	474,32	449,03	471,74	467,00
12/10/2022	1.119.197	-0,96%	474,32	466,32	479,70	467,475
11/10/2022	1.374.083	1,23%	465,05	463,69	477,105	472,02
10/10/2022	908.805	-0,39%	469,21	461,61	469,80	466,31
07/10/2022	1.391.672	-3,11%	478,26	466,12	479,105	467,495
06/10/2022	1.437.306	0,46%	483,275	481,99	493,88	482,52
05/10/2022	889.979	-1,20%	482,505	474,8214	483,87	480,32
04/10/2022	1.209.965	1,76%	482,73	480,73	488,02	486,13
03/10/2022	1.525.787	1,16%	475,50	470,44	480,84	477,73
30/09/2022	1.076.148	-1,40%	480,66	471,89	483,83	472,27
29/09/2022	978.282	-1,90%	486,59	474,0663	488,995	479,00
28/09/2022	1.249.875	2,30%	485,49	474,19	491,55	489,30
27/09/2022	1.351.988	-0,27%	485,49	475,43	488,35	479,00
26/09/2022	2.141.770	2,98%	465,89	465,21	484,1096	480,30
23/09/2022	3.085.176	-4,26%	478,94	463,53	482,32	466,40
22/09/2022	1.511.495	-1,20%	492,82	484,42	493,34	487,17
21/09/2022	1.040.291	-1,29%	502,50	493,00	506,31	493,07
20/09/2022	1.254.829	-1,31%	503,00	493,42	503,281	499,95
19/09/2022	826.438	0,48%	502,16	498,90	506,71	506,57
16/09/2022	1.771.866	0,13%	501,16	497,30	506,43	504,14
15/09/2022	917.440	-0,46%	508,40	500,53	509,055	505,68
14/09/2022	1.126.007	-0,45%	513,08	503,1201	514,00	508,00
13/09/2022	1.463.690	-5,42%	530,79	508,6882	532,24	510,30
12/09/2022	788.430	0,55%	532,12	537,02	542,57	539,52
09/09/2022	961.821	1,39%	532,12	529,53	538,00	536,45
08/09/2022	916.073	0,14%	524,33	521,56	533,0261	530,38
07/09/2022	979.395	2,00%	520,00	518,90	531,66	529,25
06/09/2022	1.024.874	-0,04%	532,70	512,5289	523,15	518,90
05/09/2022	1.327.559	-1,90%	532,70	516,05	534,84	519,11
02/09/2022	1.327.559	-1,90%	532,70	516,05	534,84	519,11
01/09/2022	1.530.693	1,35%	519,72	517,03	529,58	529,17
31/08/2022	979.458	-0,39%	525,54	520,26	526,32	522,10
30/08/2022	973.944	-1,30%	534,89	521,51	536,01	524,14
29/08/2022	885.924	-0,47%	527,03	524,00	535,47	529,30
26/08/2022	924.783	-3,44%	550,00	531,68	552,37	531,82
25/08/2022	777.701	1,39%	545,74	539,74	550,90	550,77
24/08/2022	593.128	0,16%	542,07	539,36	545,185	542,94
23/08/2022	764.081	-0,62%	545,74	536,88	546,00	542,07
22/08/2022	943.674	-1,59%	553,00	544,285	553,00	545,70
19/08/2022	848.250	-1,15%	559,00	553,165	558,73	554,53
18/08/2022	924.165	0,83%	559,00	556,50	564,73	560,96
17/08/2022	1.214.760	0,60%	550,00	549,08	559,4499	556,32
16/08/2022	1.474.010	1,35%	551,10	548,9678	559,97	553,11
15/08/2022	1.040.990	1,59%	537,78	535,68	546,99	545,75
12/08/2022	1.085.930	0,94%	536,18	533,73	538,335	537,21
11/08/2022	1.293.862	-0,67%	544,48	531,89	542,77	536,18