Costco Wholesale Corporation (BVMF:COWC34)
Brazil · Delayed Price · Currency is BRL 120.66
+0.29 (0.24%)
At close: Nov 12, 2025
Costco Wholesale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 127.33 | 127.33 | 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% | 2,812 |
| 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 | 129.28 | 1.40% | 4,876 |
| Oct 13, 2025 | 126.79 | 127.61 | 126.48 | 127.61 | 127.49 | -0.64% | 395 |
| Oct 10, 2025 | 126.71 | 128.97 | 126.71 | 128.43 | 128.31 | 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 |
| Sep 24, 2025 | 125.83 | 126.47 | 124.92 | 125.68 | 125.56 | -0.12% | 1,857 |
| Sep 23, 2025 | 125.58 | 125.83 | 123.51 | 125.83 | 125.71 | 0.59% | 889 |
| Sep 22, 2025 | 127.03 | 127.03 | 125.09 | 125.09 | 124.97 | -0.54% | 6,812 |
| Sep 19, 2025 | 127.76 | 127.76 | 125.60 | 125.77 | 125.65 | -0.57% | 293 |
| Sep 18, 2025 | 127.28 | 127.52 | 126.24 | 126.49 | 126.37 | -0.62% | 423 |
| Sep 17, 2025 | 126.48 | 127.60 | 126.36 | 127.28 | 127.16 | 0.13% | 488 |
| Sep 16, 2025 | 128.05 | 128.05 | 125.84 | 127.11 | 126.99 | -0.09% | 6,195 |
| Sep 15, 2025 | 129.08 | 129.08 | 127.22 | 127.22 | 127.10 | -2.15% | 343 |
| Sep 12, 2025 | 129.80 | 130.02 | 128.50 | 130.02 | 129.89 | 0.42% | 274 |
| Sep 11, 2025 | 129.00 | 129.85 | 128.50 | 129.48 | 129.36 | 0.03% | 1,398 |
| Sep 10, 2025 | 132.50 | 132.50 | 128.70 | 129.44 | 129.32 | -1.19% | 328 |
| Sep 9, 2025 | 131.53 | 133.10 | 130.39 | 131.00 | 130.87 | -0.14% | 247 |
| Sep 8, 2025 | 130.26 | 131.64 | 130.26 | 131.19 | 131.06 | 1.69% | 734 |
| Sep 5, 2025 | 130.77 | 130.80 | 128.88 | 129.01 | 128.89 | -0.36% | 1,929 |
| Sep 4, 2025 | 130.07 | 131.20 | 129.47 | 129.47 | 129.35 | 0.36% | 4,149 |