Skip to main content
logo
Costco Wholesale Corporation (BVMF:COWC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
118.00
-0.50 (-0.42%)
At close: Dec 23, 2025

Costco Wholesale Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 2025118.50118.80117.83118.00118.00-0.42%312
Dec 22, 2025119.07119.07118.15118.50118.500.52%774
Dec 19, 2025118.49118.49116.86117.89117.89-0.49%2,916
Dec 18, 2025118.76119.17117.93118.47118.47-0.50%2,508
Dec 17, 2025118.31119.64118.13119.07119.071.66%379
Dec 16, 2025116.25118.05115.20117.13117.130.76%1,632
Dec 15, 2025120.49122.00115.50116.25116.25-2.55%2,314
Dec 12, 2025119.20119.55117.15119.29119.290.08%5,288
Dec 11, 2025120.36120.36118.00119.20119.200.03%448
Dec 10, 2025121.81121.81119.16119.16119.16-1.19%1,205
Dec 9, 2025120.97121.51119.67120.60120.600.56%745
Dec 8, 2025121.99121.99119.93119.93119.93-1.68%1,929
Dec 5, 2025119.11122.52118.92121.98121.982.64%3,479
Dec 4, 2025120.00120.51117.79118.84118.84-3.30%4,497
Dec 3, 2025122.52122.89121.62122.89122.890.18%2,969
Dec 2, 2025122.23122.67120.79122.67122.670.31%99
Dec 1, 2025121.57122.51121.26122.29122.290.59%504
Nov 28, 2025121.28121.75120.79121.57121.571.04%147
Nov 27, 2025122.52122.67120.26120.32120.32-0.61%68
Nov 26, 2025119.98121.77119.98121.06121.060.67%449
Nov 25, 2025119.51120.25118.57120.25120.250.62%548
Nov 24, 2025121.26121.42118.82119.51119.51-1.44%3,728
Nov 21, 2025120.58122.18120.58121.26121.262.33%8,083
Nov 19, 2025119.40119.40116.52118.50118.50-0.38%12,419
Nov 18, 2025121.33122.01118.95118.95118.95-1.77%3,161
Nov 17, 2025120.38122.59120.38121.09121.09-1.20%2,463
Nov 14, 2025120.14123.19120.14122.56122.56-0.03%3,179
Nov 13, 2025120.66122.60120.41122.60122.601.61%3,906
Nov 12, 2025120.37121.21120.37120.66120.660.24%435
Nov 11, 2025121.15121.15120.37120.37120.37-0.73%2,893
Nov 10, 2025123.10123.10120.73121.25121.25-1.50%1,229
Nov 7, 2025128.98128.98123.10123.10123.100.24%4,424
Nov 6, 2025123.93123.93121.69122.81122.81-2.59%6,903
Nov 5, 2025126.23126.48124.67126.07126.07-0.99%5,955
Nov 4, 2025124.86127.33124.86127.33127.332.58%2,276
Nov 3, 2025122.00124.25121.68124.13124.130.15%9,554
Oct 31, 2025122.94123.94122.45123.94123.940.63%1,162
Oct 30, 2025119.03123.56119.03123.17123.171.08%2,712
Oct 29, 2025122.51122.52121.73121.86121.74-1.41%2,993
Oct 28, 2025122.56126.60122.56123.60123.48-0.75%10,812
Oct 27, 2025124.96125.31124.30124.54124.42-0.57%251
Oct 24, 2025126.10126.50125.25125.25125.13-1.14%719
Oct 23, 2025127.44127.44125.86126.70126.58-0.58%2,182
Oct 22, 2025126.11128.21126.09127.44127.321.05%450
Oct 21, 2025126.43127.14125.98126.11125.990.61%217
Oct 20, 2025126.86126.86125.02125.35125.23-0.66%4,938
Oct 17, 2025126.00127.20125.58126.18126.060.29%5,189
Oct 16, 2025128.58129.01125.48125.81125.69-3.38%2,617
Oct 15, 2025131.00131.00130.12130.21130.090.63%4,525
Oct 14, 2025128.52129.63128.50129.40129.281.40%4,876