Mercado fechado

Costco Wholesale Corporation (COWC34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
91,17+0,10 (+0,11%)
No fechamento: 08:14PM BRT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202491,0791,9790,8191,1791,171.248
27 de mar. de 202490,9091,0790,7191,0791,072.472
26 de mar. de 202490,8791,6290,8791,6291,621.633
25 de mar. de 202491,4491,7290,5590,9890,981.783
22 de mar. de 202492,1692,5692,0792,2592,252.226
21 de mar. de 202492,3093,5192,1692,9092,9010.733
20 de mar. de 202491,9992,4391,5692,2992,29653
19 de mar. de 202492,1092,3591,7191,9991,991.566
18 de mar. de 202488,9092,5188,9092,5192,5113.533
15 de mar. de 202491,2191,2190,7290,7290,7210.231
14 de mar. de 202491,7091,9891,2191,2191,21403
13 de mar. de 202490,9391,5390,7090,7090,7024.068
12 de mar. de 202491,3091,9091,0091,7091,7016.422
11 de mar. de 202489,7089,9588,4188,7588,755.799
08 de mar. de 202494,9895,0090,4190,6590,6595.434
07 de mar. de 202496,4097,2096,1396,6196,611.878
06 de mar. de 202495,0095,7694,4495,3195,3140.771
05 de mar. de 202495,0095,0593,9594,1494,144.627
04 de mar. de 202493,5194,8192,9894,8194,8160.469
01 de mar. de 202493,4593,4592,0793,0693,0625.244
29 de fev. de 202493,5093,8692,7093,4893,4813.898
28 de fev. de 202491,7193,3891,7193,3893,382.361
27 de fev. de 202490,9493,2190,9491,9791,973.130
26 de fev. de 202492,5292,8892,4692,8092,801.170
23 de fev. de 202491,1592,3991,1592,3992,3914.319
22 de fev. de 202489,6991,0089,6691,0091,00977
21 de fev. de 202489,5589,9188,9888,9888,9825.775
20 de fev. de 202490,1890,2689,0189,0189,013.694
19 de fev. de 202490,5490,5489,0789,0789,073.129
16 de fev. de 202489,8291,1789,6590,5490,54224
15 de fev. de 202491,5691,5689,2990,5090,50211
14 de fev. de 202489,4089,7688,9789,7689,76939
09 de fev. de 202499,0099,0089,4089,8989,892.670
08 de fev. de 202487,4290,9087,4290,3190,311.668
07 de fev. de 202488,1189,8288,1189,2089,20146
06 de fev. de 202488,5788,5787,1887,7587,75699
05 de fev. de 202487,2389,0187,2388,5788,572.537
02 de fev. de 202487,0088,6286,5488,4888,48593
01 de fev. de 202486,0186,6085,5786,3686,361.566
01 de fev. de 20240.088184 Dividendo
31 de jan. de 202487,0087,0085,9386,0185,9212.417
30 de jan. de 202485,8586,8785,6286,5686,473.563
29 de jan. de 202484,1085,7684,1085,7385,64480
26 de jan. de 202486,4287,0183,5084,1084,01977
25 de jan. de 202483,5283,7383,1783,6183,52333
24 de jan. de 202486,8586,8584,1384,4284,331.024
23 de jan. de 202486,2286,2284,9685,1485,052.059
22 de jan. de 202486,7687,1285,7786,3486,2513.570
19 de jan. de 202484,9285,8584,4885,6185,52822
18 de jan. de 202484,3284,5084,1784,4084,31381
17 de jan. de 202484,1384,2383,8484,1784,083.617
16 de jan. de 202483,8284,0083,4083,7183,622.971
15 de jan. de 202483,5283,9583,5283,8383,743.939
12 de jan. de 202482,7582,9981,9182,6582,571.765
11 de jan. de 202482,0982,0981,3982,0281,94478
10 de jan. de 202483,0883,0881,5382,0081,922.003
09 de jan. de 202482,0282,0280,4181,4581,37267
08 de jan. de 202481,2081,2079,6080,4180,332.049
05 de jan. de 202480,2080,7279,6479,7179,63168
04 de jan. de 202480,8080,8079,0879,2079,121.534
03 de jan. de 202479,8580,3376,9879,2179,1311.616
02 de jan. de 202481,1981,1979,6879,8579,775.073
28 de dez. de 202380,6180,8779,8379,8379,758.683
27 de dez. de 202380,1681,1280,0080,5280,44878
27 de dez. de 20231.287116 Dividendo
26 de dez. de 202383,0983,0981,0481,1579,78481
22 de dez. de 202380,6981,7080,6981,4680,09351
21 de dez. de 202381,1281,4180,4181,3679,99267
20 de dez. de 202382,4082,4081,0481,1279,755.333
19 de dez. de 202382,3682,8081,7882,4081,012.969
18 de dez. de 202381,9883,7681,0083,7682,359.185
15 de dez. de 202379,6181,6879,1981,4480,076.547
14 de dez. de 202378,8178,8177,2377,5576,244.197
13 de dez. de 202378,6779,2878,1278,5677,236.263
12 de dez. de 202376,9678,1576,9678,0776,754.407
11 de dez. de 202375,5377,1375,5376,9775,673.288
08 de dez. de 202375,5375,5374,7175,3674,091.886
07 de dez. de 202374,5075,1674,0174,9773,71392
06 de dez. de 202374,4074,8274,0574,7673,50236
05 de dez. de 202375,4075,4073,6474,4073,143.209
04 de dez. de 202373,2273,9372,9473,9272,672.295
01 de dez. de 202373,5273,5270,0172,5271,309.766
30 de nov. de 202372,4572,8071,9672,7971,56193
29 de nov. de 202372,3873,1471,6872,0270,812.642
28 de nov. de 202372,6773,0072,1072,3771,15610
27 de nov. de 202373,6973,8572,2873,0171,783.637
24 de nov. de 202372,0072,9472,0072,2471,02321
23 de nov. de 202372,0572,0670,0370,6269,43118
22 de nov. de 202371,6572,8071,6372,0570,831.603
21 de nov. de 202370,3571,4670,0370,0468,863.359
20 de nov. de 202370,5670,7770,1470,3569,161.110
17 de nov. de 202370,6470,7270,2470,5669,37176
16 de nov. de 202371,8971,8970,0070,5669,373.133
14 de nov. de 202370,4271,8970,2871,8970,681.104
13 de nov. de 202370,8671,2170,4970,8269,6312.081
10 de nov. de 202369,6570,9069,6570,8469,642.473
09 de nov. de 202369,4169,7268,8869,7268,5459
08 de nov. de 202369,3369,7169,0269,7168,531.066
07 de nov. de 202369,1069,8469,0269,3368,164.281
06 de nov. de 202368,7569,9368,7469,6568,48882
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...