Skip to main content
logo
Costco Wholesale Corporation (BVMF:COWC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
125.44
+0.61 (0.49%)
Last updated: Jun 9, 2026, 4:27 PM GMT-3

BVMF:COWC34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 2026124.83127.07122.74122.74122.74-1.67%476
Jun 8, 2026127.22127.22123.50124.83124.83-0.90%234
Jun 5, 2026124.09127.50124.09125.96125.963.71%3,155
Jun 3, 2026121.59122.51120.90121.45121.451.72%1,749
Jun 2, 2026117.02119.84117.02119.40119.400.81%3,888
Jun 1, 2026120.48120.48117.73118.44118.44-1.69%1,682
May 29, 2026126.36126.36119.60120.48120.48-3.69%1,617
May 28, 2026127.26127.64124.86125.10125.10-1.44%304
May 27, 2026127.41127.69126.15126.93126.930.63%268
May 26, 2026129.34129.34125.05126.14126.14-1.49%214
May 25, 2026127.54128.05127.54128.05128.05-0.30%208
May 22, 2026130.26130.61128.44128.44128.44-2.27%890
May 21, 2026132.08132.08130.36131.42131.42-2.94%1,089
May 20, 2026138.98138.98134.17135.40135.40-1.50%628
May 19, 2026131.33138.09131.33137.46137.462.57%1,683
May 18, 2026131.59134.98131.09134.02134.020.86%972
May 15, 2026130.77133.79130.77132.88132.882.51%2,781
May 14, 2026129.00129.63127.91129.63129.630.51%2,969
May 13, 2026124.55129.11124.55128.97128.973.19%7,062
May 12, 2026124.00125.59123.90124.98124.982.48%33,467
May 11, 2026123.24123.24120.86121.95121.95-1.05%31,864
May 8, 2026121.60124.24121.60123.24123.24-0.68%393
May 7, 2026122.53124.09121.78124.09124.091.27%337
May 6, 2026124.80124.80121.96122.53122.53-1.82%4,122
May 5, 2026125.16125.46124.08124.80124.80-0.42%349
May 4, 2026123.85126.61123.85125.33125.331.19%1,314
Apr 30, 2026124.98126.69123.85123.85123.853.29%1,444
Apr 29, 2026122.37124.69119.00119.90119.900.02%134
Apr 28, 2026124.00126.75120.00120.00119.88-5.33%468
Apr 27, 2026126.23126.75124.24126.75126.620.41%251
Apr 24, 2026124.08126.70124.08126.23126.10-0.31%312
Apr 23, 2026123.76126.62123.76126.62126.491.44%345
Apr 22, 2026124.41125.36124.25124.82124.690.78%499
Apr 20, 2026125.46125.50123.61123.85123.72-0.29%122
Apr 17, 2026123.88124.24122.31124.21124.081.27%216
Apr 16, 2026123.50124.21122.55122.65122.52-0.04%415
Apr 15, 2026122.92123.07121.11122.70122.570.82%1,349
Apr 14, 2026123.65123.65120.25121.70121.57-0.59%625
Apr 13, 2026124.81124.95122.34122.42122.29-1.70%1,646
Apr 10, 2026129.95129.95124.54124.54124.41-4.64%4,562
Apr 9, 2026131.00131.40130.55130.60130.46-0.56%117
Apr 8, 2026128.52131.36127.30131.34131.200.75%140
Apr 7, 2026128.54131.43128.54130.36130.23-0.55%108
Apr 6, 2026130.21131.36129.51131.08130.940.67%468
Apr 2, 2026128.50130.39128.50130.21130.081.33%5,468
Apr 1, 2026127.93129.27127.85128.50128.37-0.10%2,579
Mar 31, 2026130.33130.33127.79128.63128.50-1.50%61
Mar 30, 2026129.00131.24127.77130.59130.451.39%104
Mar 27, 2026129.79129.79128.32128.80128.670.23%101
Mar 26, 2026127.79129.22127.19128.50128.371.13%4,565