Skip to main content
logo
Costco Wholesale Corporation (BVMF:COWC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
115.27
-6.50 (-5.34%)
At close: Sep 18, 2026

BVMF:COWC34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 2026116.21121.77114.72121.77121.775.84%481
Sep 16, 2026116.45116.50115.05115.05115.05-1.93%758
Sep 15, 2026119.40119.40116.05117.32117.32-0.75%1,367
Sep 14, 2026117.93118.86117.73118.21118.211.75%1,945
Sep 11, 2026116.00116.22114.68116.18116.181.16%5,249
Sep 10, 2026117.10117.10114.73114.85114.85-0.48%1,737
Sep 9, 2026115.86116.38114.73115.40115.40-0.24%7,207
Sep 8, 2026117.00117.00115.36115.68115.68-2.22%14,100
Sep 4, 2026118.86118.86117.20118.31118.310.50%7,989
Sep 3, 2026117.90119.02117.00117.72117.72-0.51%6,104
Sep 2, 2026120.60120.60117.60118.32118.32-1.89%567
Sep 1, 2026122.20122.20120.48120.60120.60-1.31%414
Aug 31, 2026122.61122.64122.16122.20122.20-0.46%62
Aug 28, 2026122.08124.24121.80122.76122.761.89%506
Aug 27, 2026121.68122.22120.48120.48120.48-2.17%311
Aug 26, 2026123.63123.83123.15123.15123.15-0.39%277
Aug 25, 2026126.06126.06123.63123.63123.63-0.95%43
Aug 24, 2026123.22124.87122.40124.81124.812.30%509
Aug 21, 2026121.91122.00121.91122.00122.000.77%2
Aug 20, 2026121.83122.39120.45121.07121.07-2.47%976
Aug 19, 2026125.73126.56123.64124.14124.14-1.30%210
Aug 18, 2026125.98126.45124.97125.77125.771.29%276
Aug 17, 2026125.92125.92123.00124.17124.17-1.39%1,518
Aug 14, 2026124.21126.46124.21125.92125.923.52%2,064
Aug 13, 2026123.05124.27121.64121.64121.64-0.52%460
Aug 12, 2026121.17122.90120.60122.28122.280.48%5,375
Aug 11, 2026121.53121.95120.96121.69121.690.70%292
Aug 10, 2026120.65121.32120.00120.84120.840.80%122
Aug 7, 2026120.17120.59119.52119.88119.88-0.50%2,085
Aug 6, 2026122.05122.05120.24120.48120.480.20%489
Aug 5, 2026122.90122.90119.80120.24120.24-1.18%143
Aug 4, 2026119.50121.83119.50121.68121.680.70%378
Aug 3, 2026120.75121.80120.28120.84120.840.07%1,921
Jul 31, 2026120.60120.96120.40120.75120.750.29%79
Jul 30, 2026124.15124.15120.40120.40120.40-2.97%882
Jul 29, 2026121.35125.20121.35124.09124.090.21%2,335
Jul 28, 2026118.87126.40118.87123.83123.832.09%1,315
Jul 27, 2026119.85121.90119.71121.30121.302.22%5,044
Jul 24, 2026117.21118.66117.21118.66118.660.09%2,668
Jul 23, 2026118.56118.56115.76118.55118.55-0.01%127
Jul 22, 2026118.70118.70116.36118.69118.560.76%649
Jul 21, 2026118.31118.31117.31117.80117.67-1.38%411
Jul 20, 2026119.10120.04118.68119.45119.32-0.72%162
Jul 17, 2026121.00123.16119.52120.32120.190.06%12,385
Jul 16, 2026117.76120.25117.40120.25120.123.57%2,816
Jul 15, 2026117.23117.86115.75116.10115.97-1.60%284
Jul 14, 2026117.86118.01116.54117.99117.86-7.08%573
Jul 13, 2026117.87126.98117.26126.98126.848.37%13,519
Jul 10, 2026117.00117.35116.02117.17117.04-2.35%1,716
Jul 9, 2026120.51120.51116.32119.99119.86-3.21%5,813