Costco Wholesale Corporation (BVMF:COWC34)
Brazil · Delayed Price · Currency is BRL 117.94
-4.95 (-4.03%)
Last updated: Dec 4, 2025, 1:42 PM GMT-3
Costco Wholesale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 120.00 | 120.51 | 120.00 | 120.51 | - | -1.94% | 1 |
| Dec 3, 2025 | 122.52 | 122.89 | 121.62 | 122.89 | 122.89 | 0.18% | 2,969 |
| Dec 2, 2025 | 122.23 | 122.67 | 120.79 | 122.67 | 122.67 | 0.31% | 99 |
| Dec 1, 2025 | 121.57 | 122.51 | 121.26 | 122.29 | 122.29 | 0.59% | 504 |
| Nov 28, 2025 | 121.28 | 121.75 | 120.79 | 121.57 | 121.57 | 1.04% | 147 |
| Nov 27, 2025 | 122.52 | 122.67 | 120.26 | 120.32 | 120.32 | -0.61% | 68 |
| Nov 26, 2025 | 119.98 | 121.77 | 119.98 | 121.06 | 121.06 | 0.67% | 449 |
| Nov 25, 2025 | 119.51 | 120.25 | 118.57 | 120.25 | 120.25 | 0.62% | 548 |
| Nov 24, 2025 | 121.26 | 121.42 | 118.82 | 119.51 | 119.51 | -1.44% | 3,728 |
| Nov 21, 2025 | 120.58 | 122.18 | 120.58 | 121.26 | 121.26 | 2.33% | 8,083 |
| Nov 19, 2025 | 119.40 | 119.40 | 116.52 | 118.50 | 118.50 | -0.38% | 12,419 |
| Nov 18, 2025 | 121.33 | 122.01 | 118.95 | 118.95 | 118.95 | -1.77% | 3,161 |
| Nov 17, 2025 | 120.38 | 122.59 | 120.38 | 121.09 | 121.09 | -1.20% | 2,463 |
| Nov 14, 2025 | 120.14 | 123.19 | 120.14 | 122.56 | 122.56 | -0.03% | 3,179 |
| Nov 13, 2025 | 120.66 | 122.60 | 120.41 | 122.60 | 122.60 | 1.61% | 3,906 |
| Nov 12, 2025 | 120.37 | 121.21 | 120.37 | 120.66 | 120.66 | 0.24% | 435 |
| Nov 11, 2025 | 121.15 | 121.15 | 120.37 | 120.37 | 120.37 | -0.73% | 2,893 |
| Nov 10, 2025 | 123.10 | 123.10 | 120.73 | 121.25 | 121.25 | -1.50% | 1,229 |
| Nov 7, 2025 | 128.98 | 128.98 | 123.10 | 123.10 | 123.10 | 0.24% | 4,424 |
| Nov 6, 2025 | 123.93 | 123.93 | 121.69 | 122.81 | 122.81 | -2.59% | 6,903 |
| Nov 5, 2025 | 126.23 | 126.48 | 124.67 | 126.07 | 126.07 | -0.99% | 5,955 |
| Nov 4, 2025 | 124.86 | 127.33 | 124.86 | 127.33 | 127.33 | 2.58% | 2,276 |
| Nov 3, 2025 | 122.00 | 124.25 | 121.68 | 124.13 | 124.13 | 0.15% | 9,554 |
| Oct 31, 2025 | 122.94 | 123.94 | 122.45 | 123.94 | 123.94 | 0.63% | 1,162 |
| Oct 30, 2025 | 119.03 | 123.56 | 119.03 | 123.17 | 123.17 | 1.08% | 2,712 |
| Oct 29, 2025 | 122.51 | 122.52 | 121.73 | 121.86 | 121.74 | -1.41% | 2,993 |
| Oct 28, 2025 | 122.56 | 126.60 | 122.56 | 123.60 | 123.48 | -0.75% | 10,812 |
| Oct 27, 2025 | 124.96 | 125.31 | 124.30 | 124.54 | 124.42 | -0.57% | 251 |
| Oct 24, 2025 | 126.10 | 126.50 | 125.25 | 125.25 | 125.13 | -1.14% | 719 |
| Oct 23, 2025 | 127.44 | 127.44 | 125.86 | 126.70 | 126.58 | -0.58% | 2,182 |
| Oct 22, 2025 | 126.11 | 128.21 | 126.09 | 127.44 | 127.32 | 1.05% | 450 |
| Oct 21, 2025 | 126.43 | 127.14 | 125.98 | 126.11 | 125.99 | 0.61% | 217 |
| Oct 20, 2025 | 126.86 | 126.86 | 125.02 | 125.35 | 125.23 | -0.66% | 4,938 |
| Oct 17, 2025 | 126.00 | 127.20 | 125.58 | 126.18 | 126.06 | 0.29% | 5,189 |
| Oct 16, 2025 | 128.58 | 129.01 | 125.48 | 125.81 | 125.69 | -3.38% | 2,617 |
| Oct 15, 2025 | 131.00 | 131.00 | 130.12 | 130.21 | 130.08 | 0.63% | 4,525 |
| Oct 14, 2025 | 128.52 | 129.63 | 128.50 | 129.40 | 129.27 | 1.40% | 4,876 |
| Oct 13, 2025 | 126.79 | 127.61 | 126.48 | 127.61 | 127.48 | -0.64% | 395 |
| Oct 10, 2025 | 126.71 | 128.97 | 126.71 | 128.43 | 128.30 | 1.52% | 843 |
| Oct 9, 2025 | 123.07 | 126.51 | 123.07 | 126.51 | 126.39 | 3.83% | 34,107 |
| Oct 8, 2025 | 122.50 | 122.50 | 121.40 | 121.84 | 121.72 | -0.07% | 193 |
| Oct 7, 2025 | 121.08 | 122.49 | 120.30 | 121.93 | 121.81 | 1.17% | 5,798 |
| Oct 6, 2025 | 122.85 | 122.85 | 120.25 | 120.52 | 120.40 | -0.91% | 5,538 |
| Oct 3, 2025 | 122.16 | 122.53 | 121.63 | 121.63 | 121.51 | -0.43% | 10,107 |
| Oct 2, 2025 | 121.50 | 122.65 | 121.25 | 122.16 | 122.04 | 0.30% | 3,168 |
| Oct 1, 2025 | 121.68 | 122.16 | 120.97 | 121.80 | 121.68 | -1.50% | 31,385 |
| Sep 30, 2025 | 121.64 | 123.75 | 121.29 | 123.65 | 123.53 | 1.82% | 7,330 |
| Sep 29, 2025 | 123.32 | 123.32 | 120.00 | 121.44 | 121.32 | -0.53% | 5,325 |
| Sep 26, 2025 | 124.28 | 124.28 | 121.40 | 122.09 | 121.97 | -2.95% | 4,593 |
| Sep 25, 2025 | 126.20 | 126.80 | 124.93 | 125.80 | 125.68 | 0.10% | 2,183 |