Live Chat

Negocie Costco COST

Gráfico Costco ao vivo

Created with Highcharts 10.2.118:0019:0020:0014. Feb16:0017:0018:0019:0020:00106010701062106410661068107210741076

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 1068.72 25.95 2.48% 1042.77 1074.76 1041.19
3 de fev. de 2025 1040.07 76.11 7.89% 963.95 1059.37 963.95
27 de jan. de 2025 977.03 44.9 4.81% 932.12 987.83 924.51
20 de jan. de 2025 936.63 -6.04 -0.65% 942.67 953.28 930.69
13 de jan. de 2025 940.03 10.91 1.17% 929.11 940.77 906.66
6 de jan. de 2025 934.94 23 2.52% 911.94 941.31 910.4
30 de dez. de 2024 913.51 -13.52 -1.46% 927.03 928.13 898.76
23 de dez. de 2024 936.21 -12.33 -1.3% 948.54 956.53 929.21
16 de dez. de 2024 950.67 -35.03 -3.56% 985.69 1004.83 940.16
9 de dez. de 2024 986.28 -0.86 -0.09% 987.13 1004.62 960.25
2 de dez. de 2024 989.43 25.05 2.59% 964.37 994.56 960.16
25 de nov. de 2024 968.83 4.24 0.43% 964.59 970.7 946.64
18 de nov. de 2024 961.01 56.74 6.27% 904.27 972.75 901.05
11 de nov. de 2024 904.99 -34.69 -3.7% 939.68 948.15 902.19
4 de nov. de 2024 940.92 64.8 7.39% 876.11 958.88 874.16
28 de out. de 2024 874.33 -15.19 -1.71% 889.52 892.14 864.53
21 de out. de 2024 887.74 3.2 0.36% 884.54 902.8 880.85
14 de out. de 2024 886.87 -2.13 -0.24% 888.99 897.55 877.15
7 de out. de 2024 886.13 6.5 0.74% 879.62 907.11 869.58
30 de set. de 2024 879.94 -12.82 -1.44% 892.76 906.33 864.4
23 de set. de 2024 883.24 -18.32 -2.04% 901.56 916.57 871.56
16 de set. de 2024 904.16 -11.1 -1.22% 915.25 919.45 887.53
9 de set. de 2024 912.93 33.79 3.84% 879.13 920.69 874.84
2 de set. de 2024 873.94 -17.76 -2% 891.7 892.44 866.09
26 de ago. de 2024 889.63 11.76 1.34% 877.86 915.92 877.51
19 de ago. de 2024 876.54 9.14 1.05% 867.39 888.05 865.89
12 de ago. de 2024 867.01 13.66 1.6% 853.34 877.13 849.34
5 de ago. de 2024 851.98 50.86 6.34% 801.12 855.15 790.31
29 de jul. de 2024 820 2.46 0.3% 817.54 827.49 800.59
22 de jul. de 2024 814 -26.54 -3.16% 840.54 851.66 806.57
15 de jul. de 2024 835.57 -8.42 -1% 843.99 855.02 822.53
8 de jul. de 2024 840.47 -43.92 -4.97% 884.39 893.62 835.49
1 de jul. de 2024 883.34 34.88 4.11% 848.45 884.07 837.93
24 de jun. de 2024 847.26 1.3 0.15% 845.95 856.88 838.48
17 de jun. de 2024 846.35 -5.66 -0.67% 852.01 871.24 845.2
10 de jun. de 2024 852.75 7.85 0.92% 844.9 852.82 834.8
3 de jun. de 2024 843.3 35.69 4.42% 807.6 847.45 804.69
27 de mai. de 2024 807.07 -0.25 -0.04% 807.32 816.73 785.72
20 de mai. de 2024 806.86 14.33 1.8% 792.53 814.23 788.41
13 de mai. de 2024 793.21 7.31 0.93% 785.9 802.07 768.08
6 de mai. de 2024 784.76 38.55 5.16% 746.2 784.93 743.72
29 de abr. de 2024 741.39 14.29 1.96% 727.09 744.89 713.15
22 de abr. de 2024 726.99 18.1 2.55% 708.89 728.59 703.88
15 de abr. de 2024 707.64 -22.35 -3.07% 729.98 738.38 699.64
8 de abr. de 2024 728.67 19.34 2.72% 709.32 731.45 704.49
1 de abr. de 2024 711.41 -17.43 -2.4% 728.83 730 695.01
25 de mar. de 2024 730.1 1.07 0.14% 729.03 733.17 724.15
18 de mar. de 2024 733.43 9.28 1.28% 724.14 749.83 724.13
11 de mar. de 2024 722.55 10.18 1.43% 712.36 737.87 708.83
4 de mar. de 2024 723.67 -26.44 -3.53% 750.1 784.49 722.83
26 de fev. de 2024 747.22 9.55 1.29% 737.67 749.66 736.28
19 de fev. de 2024 736.31 8.71 1.19% 727.59 740.04 718.11
12 de fev. de 2024 721.45 2.52 0.35% 718.93 726.84 706.87
5 de fev. de 2024 721.15 14.16 2% 706.98 725.94 702.09
29 de jan. de 2024 707.85 20.82 3.03% 687.03 712.04 683.95
22 de jan. de 2024 684.74 -8.1 -1.17% 692.83 696.55 673.82
15 de jan. de 2024 692.2 9.25 1.35% 682.95 693.97 676.07
8 de jan. de 2024 681.4 26.87 4.1% 654.53 681.6 651.91
1 de jan. de 2024 654.02 1.06 0.16% 652.95 657.52 638.65
25 de dez. de 2023 658.01 -12.59 -1.88% 670.59 673.72 655.03
18 de dez. de 2023 669.2 7.42 1.12% 661.78 679.85 657.32
11 de dez. de 2023 657.22 38.24 6.17% 618.98 659.63 616.79
4 de dez. de 2023 608.6 16.98 2.87% 591.62 611.55 591.47
27 de nov. de 2023 594.38 3.3 0.56% 591.07 598.06 580.77
20 de nov. de 2023 589.55 11.81 2.04% 577.73 592.36 575.19
13 de nov. de 2023 575.79 1.5 0.26% 574.28 598 568.49
6 de nov. de 2023 575.2 16.85 3.01% 558.35 576.07 558.32
30 de out. de 2023 559.35 15.08 2.77% 544.27 561.19 541.21
23 de out. de 2023 541.08 -9.83 -1.79% 550.91 555.18 538.5
16 de out. de 2023 551.32 -15.69 -2.77% 567.01 575.44 549.45
9 de out. de 2023 565.1 10.74 1.93% 554.36 567.16 547.94
2 de out. de 2023 555.88 -9.43 -1.67% 565.31 574.18 540.46
25 de set. de 2023 563.22 8.2 1.47% 555.02 569.97 545.46
18 de set. de 2023 557.07 1.83 0.32% 555.24 567.4 550.34
11 de set. de 2023 555.02 4.96 0.9% 550.06 564.85 550.06
4 de set. de 2023 549.15 6.88 1.27% 542.26 550.7 538.07
28 de ago. de 2023 542.55 11.52 2.17% 531.02 551.05 530.57
21 de ago. de 2023 532.25 -8.47 -1.57% 540.71 543.42 528.52
14 de ago. de 2023 542.99 -21.03 -3.73% 564.02 565.76 539.73
7 de ago. de 2023 561.05 7.15 1.29% 553.89 567.2 549.91
31 de jul. de 2023 550.1 -10.89 -1.95% 560.99 562.63 549.35
24 de jul. de 2023 561.27 3.76 0.67% 557.5 569.19 553.79
17 de jul. de 2023 556.02 10.03 1.83% 545.98 560.18 544.37
10 de jul. de 2023 544.84 19.85 3.78% 524.99 545.18 523.43
3 de jul. de 2023 523.17 -11.49 -2.15% 534.65 544.43 522.42
26 de jun. de 2023 537.01 15.29 2.93% 521.71 537.78 519.33
19 de jun. de 2023 522.94 5.24 1.01% 517.7 523.73 514.64
12 de jun. de 2023 521.89 5.5 1.06% 516.38 529.57 513.04
5 de jun. de 2023 515.56 5.09 0.99% 510.46 520.3 508.83
29 de mai. de 2023 510.78 2.9 0.57% 507.87 516.6 499.5
22 de mai. de 2023 506.18 12.54 2.54% 493.64 509.07 473.78
15 de mai. de 2023 495.62 -5.8 -1.16% 501.41 503.09 490.38
8 de mai. de 2023 502.4 6.51 1.31% 495.88 504.28 493.15
1 de mai. de 2023 497.38 1.21 0.24% 496.16 497.9 483.86
24 de abr. de 2023 500.82 -3.5 -0.7% 504.32 511.57 491.52
17 de abr. de 2023 504.62 13.55 2.75% 491.07 509.13 489.85
10 de abr. de 2023 490.07 7.63 1.58% 482.43 499.16 479.93
3 de abr. de 2023 484.69 -10.52 -2.13% 495.21 502.74 476.2
27 de mar. de 2023 496.51 0.99 0.19% 495.52 498.75 484.47
20 de mar. de 2023 494.14 7.58 1.55% 486.55 495.53 483.03
13 de mar. de 2023 485.62 16.69 3.56% 468.92 488.74 466.1
6 de mar. de 2023 470.24 -4.82 -1.02% 475.05 494.09 467.26
27 de fev. de 2023 474.4 -14.49 -2.97% 488.88 490.96 464.07
20 de fev. de 2023 487.14 -12.38 -2.48% 499.52 504.28 483.07
13 de fev. de 2023 506.44 6.5 1.3% 499.94 509.85 496.81
6 de fev. de 2023 498.66 -13.82 -2.7% 512.48 516.82 494.21
30 de jan. de 2023 513.98 12.37 2.46% 501.61 528.76 499.81
23 de jan. de 2023 502.55 23.75 4.96% 478.8 508 475.86
16 de jan. de 2023 478.6 -5.99 -1.24% 484.59 489.39 467.06
9 de jan. de 2023 484.49 3.25 0.67% 481.23 485.85 474.31
2 de jan. de 2023 481.49 27.3 6.01% 454.19 483.41 446.89
26 de dez. de 2022 455.4 -6.68 -1.45% 462.07 462.76 449.78
19 de dez. de 2022 461.34 3.25 0.7% 458.09 462.69 451.3
12 de dez. de 2022 460.42 -19.6 -4.09% 480.02 495.66 455.75
5 de dez. de 2022 481.16 -9.68 -1.98% 490.84 491.19 469.06
28 de nov. de 2022 493.21 -37.31 -7.04% 530.51 538.57 491.06
21 de nov. de 2022 532.44 8.09 1.54% 524.35 535.51 520.71
14 de nov. de 2022 522.48 9.75 1.9% 512.72 528.67 508.24
7 de nov. de 2022 514.24 36.5 7.64% 477.73 515.65 472.78
31 de out. de 2022 485.11 -17.92 -3.57% 503.03 506.29 475.12
24 de out. de 2022 509.48 28.92 6.01% 480.56 511.65 478.97
17 de out. de 2022 477.15 15.9 3.44% 461.24 477.86 458.82
10 de out. de 2022 453.72 -13.72 -2.94% 467.44 478.67 447.74
3 de out. de 2022 467.08 -4 -0.85% 471.07 492.75 465.07
26 de set. de 2022 471.28 5.64 1.21% 465.63 490.52 464.28
19 de set. de 2022 465.08 -33.94 -6.8% 499.01 505.66 462.34
12 de set. de 2022 503.01 -31.09 -5.82% 534.09 541.4 496.07
5 de set. de 2022 535.54 14.93 2.86% 520.6 536.6 510.93
29 de ago. de 2022 517.8 -7.13 -1.36% 524.92 534.36 514.97
22 de ago. de 2022 530.62 -17.37 -3.17% 547.98 551.14 528.94
15 de ago. de 2022 553.68 18.27 3.41% 535.4 563.19 533.45
8 de ago. de 2022 535.96 -6.77 -1.25% 542.73 548.69 530.66
1 de ago. de 2022 539.45 -2.64 -0.49% 542.09 551.43 531.93
25 de jul. de 2022 540.1 11.25 2.12% 528.84 540.95 507.49
18 de jul. de 2022 528.6 4.99 0.95% 523.61 535.82 513.97
11 de jul. de 2022 521.59 21.58 4.31% 500.01 523.29 482.39
4 de jul. de 2022 500.29 13.96 2.87% 486.33 504.39 476.84
27 de jun. de 2022 484.93 3.75 0.78% 481.17 489.9 462.56
20 de jun. de 2022 483.19 36.81 8.24% 446.37 483.43 446.37
13 de jun. de 2022 445.29 -5.3 -1.18% 450.59 463.29 442.31
6 de jun. de 2022 462.42 -16.91 -3.53% 479.33 483.14 456.53
30 de mai. de 2022 475.35 9.48 2.03% 465.87 489.99 455.09
23 de mai. de 2022 469.65 51.7 12.37% 417.94 473.61 415.6
16 de mai. de 2022 415.38 -79.36 -16.04% 494.73 496.38 405.4
9 de mai. de 2022 496.22 0.51 0.1% 495.71 508.66 478.04
2 de mai. de 2022 502.25 -28.58 -5.39% 530.82 544.91 497
25 de abr. de 2022 530.27 -37.13 -6.55% 567.39 567.67 527.54
18 de abr. de 2022 570.25 -15.45 -2.64% 585.69 607.89 569.86
11 de abr. de 2022 588.81 -8.08 -1.36% 596.88 597.93 577.24
4 de abr. de 2022 598.66 28.05 4.91% 570.6 610.74 569.18
28 de mar. de 2022 575.15 20.2 3.64% 554.94 586.24 552.18
21 de mar. de 2022 555.73 -6.45 -1.15% 562.18 566.65 548.11
14 de mar. de 2022 561.13 32.37 6.12% 528.76 562.54 523
7 de mar. de 2022 526.55 1.07 0.2% 525.47 545.04 515.45
28 de fev. de 2022 525.53 11.5 2.23% 514.03 538.87 510.28
21 de fev. de 2022 517.37 7.94 1.56% 509.42 518.16 484.32
14 de fev. de 2022 512.46 2.08 0.4% 510.38 518.13 500.89
7 de fev. de 2022 509.31 -9.52 -1.84% 518.82 534.24 506.51
31 de jan. de 2022 519.93 28.7 5.84% 491.22 526.29 489.22
24 de jan. de 2022 492.38 15.43 3.23% 476.95 495.57 469
17 de jan. de 2022 481.63 -11.77 -2.39% 493.4 499.72 481.25
10 de jan. de 2022 502.78 -17.24 -3.32% 520.01 529.73 501.82
3 de jan. de 2022 536.15 -29.32 -5.19% 565.46 568.65 534.01
27 de dez. de 2021 567.51 15.14 2.74% 552.36 571.13 552
20 de dez. de 2021 550.22 4.56 0.83% 545.66 552.39 536
13 de dez. de 2021 547.22 -6 -1.09% 553.21 566.32 537.27
6 de dez. de 2021 558.69 25.12 4.7% 533.57 561.02 523.49
29 de nov. de 2021 528.66 -17.14 -3.15% 545.8 560.65 516.48
22 de nov. de 2021 545.62 12.5 2.34% 533.12 554.27 530.69
15 de nov. de 2021 533.87 15.22 2.93% 518.65 535.28 516.8
8 de nov. de 2021 517.07 4.61 0.89% 512.46 519.63 500
1 de nov. de 2021 513.11 20 4.05% 493.1 520.14 487.05
25 de out. de 2021 491.39 9.22 1.91% 482.16 494.11 478.8
18 de out. de 2021 481.91 31.91 7.09% 450 484.96 448
11 de out. de 2021 452.42 3.71 0.82% 448.71 453.5 444
4 de out. de 2021 451.74 4.63 1.03% 447.1 459.5 436
27 de set. de 2021 447.78 -16.69 -3.6% 464.46 470.37 440.44
20 de set. de 2021 467.73 12.3 2.7% 455.43 468.63 446.4
13 de set. de 2021 459.9 -7.31 -1.57% 467.2 468.21 455.91
6 de set. de 2021 465 3 0.64% 462 469.62 457.29
30 de ago. de 2021 462.23 12.15 2.69% 450.08 463.59 449.34
23 de ago. de 2021 450.41 -6.32 -1.39% 456.72 459.05 446.45
16 de ago. de 2021 458.95 10.96 2.44% 447.98 460.61 442.43
9 de ago. de 2021 447.84 7.71 1.75% 440.12 448.31 439.14
2 de ago. de 2021 439.52 9.32 2.16% 430.19 443.44 425.42
26 de jul. de 2021 429.66 6.73 1.59% 422.93 431.47 419.28
19 de jul. de 2021 423.39 10.61 2.57% 412.78 423.93 410.42
12 de jul. de 2021 410.25 -3.13 -0.76% 413.38 413.41 404.41
5 de jul. de 2021 412.29 13.31 3.33% 398.98 413.92 397.02
28 de jun. de 2021 398.57 4.4 1.11% 394.16 400.77 393
21 de jun. de 2021 394.3 13.06 3.42% 381.24 395.43 380.05
14 de jun. de 2021 380.59 0.26 0.07% 380.32 386.41 377
7 de jun. de 2021 381.77 -3.61 -0.94% 385.37 386.36 377.64
31 de mai. de 2021 387.52 8.43 2.22% 379.09 387.7 375.33
24 de mai. de 2021 378.2 -5.14 -1.35% 383.34 387.71 377
17 de mai. de 2021 380.7 -3.31 -0.86% 384 389.32 376.26
10 de mai. de 2021 384.51 -0.01 -0.01% 384.52 387.83 370.97
3 de mai. de 2021 384.21 11.09 2.97% 373.11 386.38 372.11
26 de abr. de 2021 372.18 -0.15 -0.05% 372.33 374.66 365
19 de abr. de 2021 373.35 2.35 0.63% 371 375.38 367.96

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

6.94

Spread (%)

0.6494 %

Alavancagem

1:10

Juro overnight, Compra

-0.0597 %

Juro overnight, Venda

-0.0292 %

Moeda

USD

Horários de Negociação

Mercados fechados

Terça-feira

14:31 - 20:59

Quarta-feira

14:31-20:59

Quinta-feira

14:31-20:59

Sexta-feira

14:31-20:59

Análise e estatística

Abertura

1070.79

Fechamento anterior

1073.25

Alta/baixa em 52 semanas

695.01 - 1074.76

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat