Skip to main content
Costco Wholesale Corporation (BVMF:COWC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
129.14
-2.16 (-1.65%)
Last updated: Mar 5, 2026, 5:46 PM GMT-3

Costco Wholesale Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026132.62132.62128.88128.88--1.84%308
Mar 4, 2026130.00132.16129.79131.30131.30-1.03%1,247
Mar 3, 2026132.90134.26132.66132.66132.662.03%1,999
Mar 2, 2026130.51132.12129.75130.02130.021.33%3,311
Feb 27, 2026127.77128.96127.27128.31128.311.43%253
Feb 26, 2026127.59129.28126.50126.50126.50-0.71%141
Feb 25, 2026127.53128.41127.00127.41127.41-0.61%6,033
Feb 24, 2026127.30128.42127.30128.19128.190.82%1,167
Feb 23, 2026127.15127.72126.11127.15127.150.01%3,568
Feb 20, 2026128.34128.34126.88127.14127.14-1.02%3,630
Feb 19, 2026129.00130.63128.45128.45128.45-1.51%915
Feb 18, 2026131.62131.81130.02130.42130.420.16%5,577
Feb 13, 2026130.08133.58129.49130.21130.210.17%1,499
Feb 12, 2026124.09131.31124.09129.99129.992.65%3,196
Feb 11, 2026126.00127.98125.41126.63126.630.50%1,454
Feb 10, 2026128.99129.33126.00126.00126.00-0.57%647
Feb 9, 2026129.73130.42126.72126.72126.72-1.90%314
Feb 6, 2026129.23130.37128.30129.17129.170.84%6,417
Feb 5, 2026129.75131.56128.09128.09128.09-0.21%1,187
Feb 4, 2026129.00130.35127.28128.36128.361.48%35,117
Feb 3, 2026122.27129.61122.27126.49126.491.38%3,151
Feb 2, 2026121.12127.67121.12124.77124.770.95%2,381
Jan 30, 2026124.08124.08121.72123.60123.600.86%5,033
Jan 29, 2026125.05130.00122.55122.55122.55-2.57%3,321
Jan 28, 2026132.76132.77125.01125.78125.66-0.05%2,520
Jan 27, 2026128.50128.50125.58125.84125.72-2.56%3,471
Jan 26, 2026129.87130.16128.85129.15129.03-0.55%220
Jan 23, 2026128.68129.91128.50129.87129.750.69%385
Jan 22, 2026132.23132.23128.47128.98128.86-1.48%597
Jan 21, 2026130.93131.31128.10130.92130.800.52%1,135
Jan 20, 2026129.33130.24128.52130.24130.120.18%14,234
Jan 19, 2026126.55130.16124.38130.00129.880.88%321
Jan 16, 2026128.31129.12128.00128.87128.750.49%7,745
Jan 15, 2026127.67129.00127.28128.24128.120.19%7,296
Jan 14, 2026125.80128.36125.79128.00127.881.65%3,018
Jan 13, 2026126.60126.71124.83125.92125.80-0.54%1,239
Jan 12, 2026125.56126.72123.60126.60126.481.84%18,763
Jan 9, 2026124.70124.70122.84124.31124.190.58%101
Jan 8, 2026121.16125.22121.11123.59123.474.03%4,275
Jan 7, 2026119.52120.25118.50118.80118.69-0.70%957
Jan 6, 2026117.96120.18117.54119.64119.531.01%552
Jan 5, 2026117.87118.64116.88118.44118.331.48%252
Jan 2, 2026118.68118.68115.56116.71116.60-1.66%1,865
Dec 30, 2025119.90119.94118.55118.68118.57-1.59%234
Dec 29, 2025121.37121.77120.37120.60120.490.81%790
Dec 26, 2025120.31121.19119.63119.63119.521.38%1,672
Dec 23, 2025118.50118.80117.83118.00117.89-0.42%312
Dec 22, 2025119.07119.07118.15118.50118.390.52%774
Dec 19, 2025118.49118.49116.86117.89117.78-0.49%2,916
Dec 18, 2025118.76119.17117.93118.47118.36-0.50%2,508
Dec 17, 2025118.31119.64118.13119.07118.961.66%379
Dec 16, 2025116.25118.05115.20117.13117.020.76%1,632
Dec 15, 2025120.49122.00115.50116.25116.14-2.55%2,314
Dec 12, 2025119.20119.55117.15119.29119.180.08%5,288
Dec 11, 2025120.36120.36118.00119.20119.090.03%448
Dec 10, 2025121.81121.81119.16119.16119.05-1.19%1,205
Dec 9, 2025120.97121.51119.67120.60120.490.56%745
Dec 8, 2025121.99121.99119.93119.93119.82-1.68%1,929
Dec 5, 2025119.11122.52118.92121.98121.862.64%3,479
Dec 4, 2025120.00120.51117.79118.84118.73-3.30%4,497
Dec 3, 2025122.52122.89121.62122.89122.770.18%2,969
Dec 2, 2025122.23122.67120.79122.67122.550.31%99
Dec 1, 2025121.57122.51121.26122.29122.170.59%504
Nov 28, 2025121.28121.75120.79121.57121.461.04%147
Nov 27, 2025122.52122.67120.26120.32120.21-0.61%68
Nov 26, 2025119.98121.77119.98121.06120.950.67%449
Nov 25, 2025119.51120.25118.57120.25120.140.62%548
Nov 24, 2025121.26121.42118.82119.51119.40-1.44%3,728
Nov 21, 2025120.58122.18120.58121.26121.152.33%8,083
Nov 19, 2025119.40119.40116.52118.50118.39-0.38%12,419
Nov 18, 2025121.33122.01118.95118.95118.84-1.77%3,161
Nov 17, 2025120.38122.59120.38121.09120.98-1.20%2,463
Nov 14, 2025120.14123.19120.14122.56122.44-0.03%3,179
Nov 13, 2025120.66122.60120.41122.60122.481.61%3,906
Nov 12, 2025120.37121.21120.37120.66120.550.24%435
Nov 11, 2025121.15121.15120.37120.37120.26-0.73%2,893
Nov 10, 2025123.10123.10120.73121.25121.14-1.50%1,229
Nov 7, 2025128.98128.98123.10123.10122.980.24%4,424
Nov 6, 2025123.93123.93121.69122.81122.69-2.59%6,903
Nov 5, 2025126.23126.48124.67126.07125.95-0.99%5,955
Nov 4, 2025124.86127.33124.86127.33127.212.58%2,276
Nov 3, 2025122.00124.25121.68124.13124.010.15%9,554
Oct 31, 2025122.94123.94122.45123.94123.820.63%1,162
Oct 30, 2025119.03123.56119.03123.17123.051.08%2,712
Oct 29, 2025122.51122.52121.73121.86121.63-1.41%2,993
Oct 28, 2025122.56126.60122.56123.60123.36-0.75%10,812
Oct 27, 2025124.96125.31124.30124.54124.30-0.57%251
Oct 24, 2025126.10126.50125.25125.25125.01-1.14%719
Oct 23, 2025127.44127.44125.86126.70126.46-0.58%2,182
Oct 22, 2025126.11128.21126.09127.44127.201.05%450
Oct 21, 2025126.43127.14125.98126.11125.870.61%217
Oct 20, 2025126.86126.86125.02125.35125.11-0.66%4,938
Oct 17, 2025126.00127.20125.58126.18125.940.29%5,189
Oct 16, 2025128.58129.01125.48125.81125.57-3.38%2,617
Oct 15, 2025131.00131.00130.12130.21129.960.63%4,525
Oct 14, 2025128.52129.63128.50129.40129.151.40%4,876
Oct 13, 2025126.79127.61126.48127.61127.37-0.64%395
Oct 10, 2025126.71128.97126.71128.43128.191.52%843
Oct 9, 2025123.07126.51123.07126.51126.273.83%34,107
Oct 8, 2025122.50122.50121.40121.84121.61-0.07%193