Costco Wholesale Corporation (BVMF:COWC34)
Brazil
· Delayed Price · Currency is BRL 121.98
+3.14 (2.64%)
At close: Dec 5, 2025
Costco Wholesale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 119.11 | 122.52 | 118.92 | 121.98 | 121.98 | 2.64% | 3,479 |
| Dec 4, 2025 | 120.00 | 120.51 | 117.79 | 118.84 | 118.84 | -3.30% | 4,497 |
| Dec 3, 2025 | 122.52 | 122.89 | 121.62 | 122.89 | 122.89 | 0.18% | 2,969 |
| Dec 2, 2025 | 122.23 | 122.67 | 120.79 | 122.67 | 122.67 | 0.31% | 99 |
| Dec 1, 2025 | 121.57 | 122.51 | 121.26 | 122.29 | 122.29 | 0.59% | 504 |
| Nov 28, 2025 | 121.28 | 121.75 | 120.79 | 121.57 | 121.57 | 1.04% | 147 |
| Nov 27, 2025 | 122.52 | 122.67 | 120.26 | 120.32 | 120.32 | -0.61% | 68 |
| Nov 26, 2025 | 119.98 | 121.77 | 119.98 | 121.06 | 121.06 | 0.67% | 449 |
| Nov 25, 2025 | 119.51 | 120.25 | 118.57 | 120.25 | 120.25 | 0.62% | 548 |
| Nov 24, 2025 | 121.26 | 121.42 | 118.82 | 119.51 | 119.51 | -1.44% | 3,728 |
| Nov 21, 2025 | 120.58 | 122.18 | 120.58 | 121.26 | 121.26 | 2.33% | 8,083 |
| Nov 19, 2025 | 119.40 | 119.40 | 116.52 | 118.50 | 118.50 | -0.38% | 12,419 |
| Nov 18, 2025 | 121.33 | 122.01 | 118.95 | 118.95 | 118.95 | -1.77% | 3,161 |
| Nov 17, 2025 | 120.38 | 122.59 | 120.38 | 121.09 | 121.09 | -1.20% | 2,463 |
| Nov 14, 2025 | 120.14 | 123.19 | 120.14 | 122.56 | 122.56 | -0.03% | 3,179 |
| Nov 13, 2025 | 120.66 | 122.60 | 120.41 | 122.60 | 122.60 | 1.61% | 3,906 |
| 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 | 126.23 | 126.48 | 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% | 2,712 |
| 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 | 129.27 | 1.40% | 4,876 |
| Oct 13, 2025 | 126.79 | 127.61 | 126.48 | 127.61 | 127.48 | -0.64% | 395 |
| Oct 10, 2025 | 126.71 | 128.97 | 126.71 | 128.43 | 128.30 | 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 | 129.35 | 0.03% | 1,398 |
| Sep 10, 2025 | 132.50 | 132.50 | 128.70 | 129.44 | 129.31 | -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 | 128.88 | -0.36% | 1,929 |
| Sep 4, 2025 | 130.07 | 131.20 | 129.47 | 129.47 | 129.34 | 0.36% | 4,149 |
| Sep 3, 2025 | 128.04 | 129.48 | 127.55 | 129.00 | 128.87 | 0.78% | 333 |
| Sep 2, 2025 | 129.06 | 129.20 | 127.63 | 128.00 | 127.87 | 1.35% | 1,967 |
| Sep 1, 2025 | 132.08 | 132.08 | 125.10 | 126.30 | 126.18 | -2.36% | 1,108 |
| Aug 29, 2025 | 128.52 | 129.35 | 127.50 | 129.35 | 129.22 | 1.33% | 11,515 |
| Aug 28, 2025 | 128.68 | 129.00 | 127.65 | 127.65 | 127.52 | -0.69% | 2,474 |
| Aug 27, 2025 | 128.16 | 129.08 | 127.80 | 128.54 | 128.41 | 0.96% | 2,174 |
| Aug 26, 2025 | 128.46 | 128.46 | 126.15 | 127.32 | 127.20 | 0.11% | 5,999 |
| Aug 25, 2025 | 129.61 | 130.20 | 127.14 | 127.18 | 127.06 | -2.03% | 2,924 |
| Aug 22, 2025 | 132.96 | 132.96 | 129.06 | 129.81 | 129.68 | -2.04% | 5,147 |
| Aug 21, 2025 | 135.91 | 135.91 | 132.44 | 132.51 | 132.38 | -2.79% | 6,488 |
| Aug 20, 2025 | 134.40 | 136.99 | 134.40 | 136.32 | 136.19 | 1.08% | 3,727 |
| Aug 19, 2025 | 134.38 | 135.20 | 133.68 | 134.87 | 134.74 | 1.12% | 1,475 |
| Aug 18, 2025 | 131.30 | 133.38 | 131.22 | 133.37 | 133.24 | 2.13% | 2,411 |
| Aug 15, 2025 | 133.82 | 133.82 | 130.22 | 130.59 | 130.46 | -1.08% | 4,962 |
| Aug 14, 2025 | 132.21 | 134.00 | 131.82 | 132.02 | 131.89 | 0.05% | 337 |
| Aug 13, 2025 | 133.12 | 133.23 | 130.74 | 131.96 | 131.83 | -0.77% | 203 |
| Aug 12, 2025 | 134.59 | 134.59 | 132.30 | 132.99 | 132.86 | -1.20% | 3,958 |
| Aug 11, 2025 | 132.95 | 134.60 | 132.83 | 134.60 | 134.47 | 1.26% | 1,626 |
| Aug 8, 2025 | 130.08 | 133.91 | 130.08 | 132.93 | 132.80 | 0.64% | 208 |
| Aug 7, 2025 | 128.07 | 134.41 | 128.03 | 132.08 | 131.95 | - | 68,872 |
| Aug 6, 2025 | 131.17 | 132.77 | 129.23 | 132.08 | 131.95 | 1.70% | 6,835 |
| Aug 5, 2025 | 131.30 | 132.07 | 128.80 | 129.87 | 129.74 | -1.04% | 65,654 |
| Aug 4, 2025 | 132.77 | 132.77 | 130.60 | 131.23 | 131.10 | -0.85% | 522 |
| Aug 1, 2025 | 131.00 | 132.39 | 129.92 | 132.35 | 132.22 | 0.11% | 6,684 |
| Jul 31, 2025 | 129.50 | 132.25 | 128.60 | 132.20 | 132.07 | 0.54% | 935 |
| Jul 30, 2025 | 131.03 | 131.49 | 128.95 | 131.49 | 131.24 | -0.33% | 524 |
| Jul 29, 2025 | 130.50 | 131.92 | 129.80 | 131.92 | 131.67 | 0.21% | 635 |
| Jul 28, 2025 | 129.73 | 131.65 | 129.73 | 131.64 | 131.39 | -0.56% | 683 |
| Jul 25, 2025 | 129.74 | 132.38 | 129.70 | 132.38 | 132.13 | -0.31% | 205 |
| Jul 24, 2025 | 130.36 | 132.79 | 129.00 | 132.79 | 132.54 | 1.87% | 320 |
| Jul 23, 2025 | 133.24 | 133.24 | 129.65 | 130.35 | 130.10 | -2.17% | 507 |
| Jul 22, 2025 | 131.98 | 133.50 | 130.91 | 133.24 | 132.99 | 0.94% | 8,141 |
| Jul 21, 2025 | 135.24 | 135.24 | 131.99 | 132.00 | 131.75 | -2.68% | 1,237 |
| Jul 18, 2025 | 132.50 | 135.63 | 131.95 | 135.63 | 135.37 | 2.98% | 387 |