Skip to main content
logo
Costco Wholesale Corporation (BVMF:COWC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
125.00
-7.02 (-5.32%)
Last updated: Oct 28, 2026, 5:50 PM GMT-3

BVMF:COWC34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2026130.34132.30124.92125.00125.00-5.22%3,329
Oct 27, 2026133.51133.51131.72132.02131.89-2.55%5,025
Oct 26, 2026137.37139.32135.00135.48135.348.22%2,599
Oct 23, 2026127.27128.42125.19125.19125.06-2.20%268
Oct 22, 2026126.76128.05126.23128.00127.871.87%1,052
Oct 21, 2026123.76125.83123.76125.65125.520.75%43
Oct 20, 2026125.06125.06124.15124.71124.58-0.28%149
Oct 19, 2026124.27125.97124.27125.06124.93-0.60%286
Oct 16, 2026125.00126.18124.50125.82125.691.00%816
Oct 15, 2026125.01127.36124.33124.57124.451.11%1,337
Oct 14, 2026119.77123.35119.77123.20123.082.86%4,957
Oct 13, 2026120.61120.72119.76119.77119.650.44%321
Oct 9, 2026117.48119.24117.48119.24119.12-0.03%1,081
Oct 8, 2026119.75119.76117.61119.28119.160.92%3,487
Oct 7, 2026117.49118.69117.49118.19118.071.29%640
Oct 6, 2026114.12116.83114.00116.68116.56-5.72%1,939
Oct 5, 2026114.50123.76114.06123.76123.643.72%1,346
Oct 2, 2026119.05119.32119.05119.32119.20-0.45%301
Oct 1, 2026117.85120.61117.85119.86119.741.71%741
Sep 30, 2026120.20120.26117.85117.85117.73-2.19%229
Sep 29, 2026120.00121.22119.63120.49120.370.31%473
Sep 28, 2026119.52121.53119.52120.12120.000.50%2,844
Sep 25, 2026115.50120.17115.00119.52119.402.36%3,263
Sep 24, 2026117.95118.00116.30116.77116.650.04%369
Sep 23, 2026116.16117.00115.00116.72116.601.63%1,255
Sep 22, 2026115.51115.51114.52114.85114.73-0.04%2,020
Sep 21, 2026115.00115.00113.77114.90114.78-0.32%1,322
Sep 18, 2026114.97115.75114.61115.27115.15-5.34%647
Sep 17, 2026116.21121.77114.72121.77121.655.84%481
Sep 16, 2026116.45116.50115.05115.05114.93-1.93%758
Sep 15, 2026119.40119.40116.05117.32117.20-0.75%1,367
Sep 14, 2026117.93118.86117.73118.21118.091.75%1,945
Sep 11, 2026116.00116.22114.68116.18116.061.16%5,249
Sep 10, 2026117.10117.10114.73114.85114.73-0.48%1,737
Sep 9, 2026115.86116.38114.73115.40115.28-0.24%7,207
Sep 8, 2026117.00117.00115.36115.68115.56-2.22%14,100
Sep 4, 2026118.86118.86117.20118.31118.190.50%7,989
Sep 3, 2026117.90119.02117.00117.72117.60-0.51%6,104
Sep 2, 2026120.60120.60117.60118.32118.20-1.89%567
Sep 1, 2026122.20122.20120.48120.60120.48-1.31%414
Aug 31, 2026122.61122.64122.16122.20122.08-0.46%62
Aug 28, 2026122.08124.24121.80122.76122.641.89%506
Aug 27, 2026121.68122.22120.48120.48120.36-2.17%311
Aug 26, 2026123.63123.83123.15123.15123.03-0.39%277
Aug 25, 2026126.06126.06123.63123.63123.51-0.95%43
Aug 24, 2026123.22124.87122.40124.81124.682.30%509
Aug 21, 2026121.91122.00121.91122.00121.880.77%2
Aug 20, 2026121.83122.39120.45121.07120.95-2.47%976
Aug 19, 2026125.73126.56123.64124.14124.02-1.30%210
Aug 18, 2026125.98126.45124.97125.77125.641.29%276