Costco Wholesale Corporation (COST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
10-08-2022	1.218.327	0,75%	544,48	537,29	549,90	539,82
09-08-2022	1.114.277	-1,12%	543,64	533,89	545,00	535,82
08-08-2022	770.541	0,23%	543,84	538,6737	547,50	541,90
05-08-2022	943.388	-0,48%	537,24	533,35	541,595	540,67
04-08-2022	1.167.710	-0,68%	547,00	540,8001	547,20	543,28
03-08-2022	939.303	0,65%	545,00	542,1168	548,66	547,01
02-08-2022	1.194.516	-0,61%	545,85	540,765	551,0399	543,46
01-08-2022	1.437.336	1,02%	541,42	541,99	552,71	546,81
29-07-2022	1.455.988	0,96%	532,00	532,00	542,1199	541,30
28-07-2022	1.095.868	3,18%	520,28	520,28	539,18	538,00
27-07-2022	1.077.058	2,03%	512,58	511,17	525,3193	522,31
26-07-2022	1.810.198	-3,21%	515,00	508,795	519,685	512,18
25-07-2022	934.239	-0,11%	531,42	526,00	532,1192	529,14
22-07-2022	889.105	0,07%	531,50	526,07	537,05	529,83
21-07-2022	1.057.776	1,00%	524,04	521,596	529,74	529,46
20-07-2022	782.624	0,76%	521,26	518,2226	526,16	524,20
19-07-2022	1.707.900	0,76%	522,41	516,97	525,58	520,23
18-07-2022	1.297.861	-1,26%	521,86	515,665	528,53	516,355
15-07-2022	1.872.470	2,04%	516,92	515,78	524,80	522,40
14-07-2022	2.192.982	4,43%	496,09	493,625	513,27	514,00
13-07-2022	1.196.078	0,34%	485,00	483,85	497,32	492,22
12-07-2022	947.134	-1,67%	497,01	488,04	501,87	490,57
11-07-2022	995.364	-0,53%	497,32	494,84	505,55	498,90
08-07-2022	1.367.473	1,33%	497,32	497,00	505,52	501,506
07-07-2022	1.091.032	0,47%	492,06	489,22	495,53	494,95
06-07-2022	1.224.876	1,00%	488,26	487,7963	497,02	493,15
05-07-2022	1.282.810	0,62%	485,56	478,46	490,84	488,75
04-07-2022	1.322.505	1,36%	481,18	478,00	491,25	485,78
01-07-2022	1.322.505	1,36%	481,18	478,00	491,25	485,78
30-06-2022	2.389.293	2,01%	468,30	464,7794	482,09	479,28
29-06-2022	609.570	0,26%	470,95	466,415	472,9736	469,84
28-06-2022	1.156.195	-2,73%	483,50	467,89	487,24	468,61
27-06-2022	1.406.553	-1,08%	484,00	477,35	487,24	479,13
24-06-2022	1.538.390	1,79%	480,00	476,676	484,83	483,50
23-06-2022	1.103.995	3,25%	466,37	466,0067	476,28	474,90
22-06-2022	908.426	-0,68%	458,91	458,50	464,705	459,96
21-06-2022	1.274.895	3,88%	451,05	449,14	464,82	464,00
20-06-2022	2.068.267	-0,83%	451,05	443,25	455,6875	448,00
17-06-2022	2.068.267	-0,83%	451,05	443,25	455,6875	448,00
16-06-2022	1.454.055	-1,41%	450,00	447,975	457,77	452,33
15-06-2022	1.182.374	0,88%	458,50	451,39	464,31	458,79
14-06-2022	1.193.561	2,02%	452,25	450,30	458,75	461,38
13-06-2022	1.621.834	-2,39%	450,00	448,94	458,635	452,26
10-06-2022	1.096.718	-1,57%	465,00	457,76	468,1889	464,64
09-06-2022	1.581.170	0,87%	467,34	467,17	484,24	472,05
08-06-2022	841.975	-0,80%	471,78	466,89	474,4298	467,99
07-06-2022	1.381.208	-0,36%	460,92	459,59	473,73	470,75
06-06-2022	1.118.923	-0,79%	480,50	468,91	480,85	472,47
03-06-2022	1.588.601	-2,33%	485,03	475,59	488,11	476,25
02-06-2022	3.048.994	6,71%	460,90	457,90	491,13	487,63
01-06-2022	1.254.465	-1,98%	469,00	456,695	470,50	456,98
31-05-2022	1.284.867	-0,41%	456,42	458,29	470,76	468,84
30-05-2022	3.513.264	1,24%	456,42	455,12	474,85	470,76