PCCOSMA.BO(PCCOSMA.BO)
PCCOSMA.BO
$499.60—Stale · unknown old
BSE • Last print unknown ago
$499.60—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $490.00 | $503.00 | $474.80 | $499.60 | 1,459 |
| 9/10/2026 | $493.50 | $504.95 | $482.00 | $501.00 | 2,783 |
| 9/9/2026 | $461.50 | $499.80 | $461.50 | $495.00 | 3,272 |
| 9/8/2026 | $497.90 | $497.90 | $480.00 | $492.00 | 1,938 |
| 9/7/2026 | $470.10 | $497.75 | $470.10 | $492.00 | 1,938 |
| 9/4/2026 | $464.00 | $488.00 | $460.00 | $485.00 | 5,634 |
| 9/3/2026 | $420.00 | $468.20 | $414.50 | $464.00 | 14,769 |
| 9/2/2026 | $425.95 | $425.95 | $412.00 | $424.00 | 1,412 |
| 9/1/2026 | $434.00 | $434.00 | $420.00 | $420.00 | 940 |
| 8/31/2026 | $433.85 | $433.85 | $420.95 | $428.90 | 559 |
| 8/28/2026 | $431.80 | $439.00 | $425.00 | $428.50 | 430 |
| 8/27/2026 | $435.00 | $444.95 | $430.00 | $436.00 | 601 |
| 8/26/2026 | $433.00 | $448.95 | $426.00 | $439.55 | 3,621 |
| 8/25/2026 | $423.00 | $440.00 | $415.00 | $431.15 | 1,644 |
| 8/24/2026 | $432.85 | $446.95 | $421.30 | $429.00 | 1,288 |
| 8/21/2026 | $459.90 | $459.90 | $430.40 | $441.75 | 1,682 |
| 8/20/2026 | $432.00 | $457.00 | $427.00 | $448.00 | 4,523 |
| 8/19/2026 | $436.30 | $436.30 | $423.00 | $433.95 | 1,507 |
| 8/18/2026 | $438.90 | $451.00 | $431.10 | $443.70 | 4,524 |
| 8/17/2026 | $419.00 | $447.50 | $419.00 | $430.00 | 3,162 |
| 8/14/2026 | $414.80 | $430.00 | $405.50 | $425.00 | 3,662 |
| 8/13/2026 | $395.75 | $420.00 | $390.00 | $414.80 | 8,169 |
| 8/12/2026 | $377.00 | $394.00 | $366.00 | $385.00 | 3,963 |
| 8/11/2026 | $393.95 | $393.95 | $380.00 | $389.60 | 2,038 |
| 8/10/2026 | $396.20 | $396.20 | $360.15 | $384.20 | 3,239 |
| 8/7/2026 | $361.10 | $395.95 | $353.50 | $383.05 | 4,344 |
| 8/6/2026 | $386.90 | $386.90 | $360.00 | $379.00 | 2,022 |
| 8/5/2026 | $374.50 | $377.00 | $347.30 | $373.00 | 4,392 |
| 8/4/2026 | $342.00 | $384.00 | $339.50 | $379.75 | 3,445 |
| 8/3/2026 | $370.00 | $370.00 | $340.10 | $348.00 | 274 |
| 7/31/2026 | $369.00 | $369.00 | $346.10 | $351.25 | 662 |
| 7/30/2026 | $361.80 | $378.95 | $343.25 | $347.50 | 3,506 |
| 7/29/2026 | $317.80 | $361.10 | $317.80 | $355.00 | 12,255 |
| 7/28/2026 | $305.90 | $334.00 | $305.90 | $319.00 | 2,814 |
| 7/27/2026 | $312.00 | $313.70 | $300.00 | $306.00 | 592 |
| 7/24/2026 | $314.80 | $314.80 | $298.00 | $306.00 | 555 |
| 7/23/2026 | $318.80 | $318.80 | $302.00 | $313.90 | 12 |
| 7/22/2026 | $314.80 | $314.80 | $300.00 | $312.75 | 125 |
| 7/21/2026 | $318.30 | $318.30 | $301.05 | $306.80 | 186 |
| 7/20/2026 | $321.00 | $321.00 | $310.00 | $310.20 | 116 |
| 7/17/2026 | $327.00 | $327.00 | $312.20 | $317.50 | 364 |
| 7/16/2026 | $337.45 | $337.45 | $317.40 | $324.00 | 182 |
| 7/15/2026 | $333.00 | $338.20 | $324.00 | $332.00 | 1,762 |
| 7/14/2026 | $323.95 | $329.00 | $316.15 | $329.00 | 3,114 |
| 7/13/2026 | $313.95 | $324.00 | $310.00 | $324.00 | 2,472 |
| 7/10/2026 | $319.70 | $319.70 | $310.00 | $313.95 | 949 |
| 7/9/2026 | $298.50 | $316.00 | $297.00 | $309.95 | 6,615 |
| 7/8/2026 | $295.60 | $298.90 | $292.60 | $297.95 | 231 |
| 7/7/2026 | $294.00 | $301.00 | $290.00 | $292.35 | 1,663 |
| 7/6/2026 | $299.00 | $304.50 | $291.00 | $293.95 | 2,160 |
| 7/3/2026 | $298.90 | $302.80 | $295.00 | $298.65 | 544 |
| 7/2/2026 | $300.90 | $303.80 | $290.00 | $296.65 | 775 |
| 7/1/2026 | $298.50 | $304.80 | $295.00 | $300.95 | 705 |
| 6/30/2026 | $298.70 | $302.90 | $293.10 | $295.00 | 1,013 |
| 6/29/2026 | $304.90 | $304.90 | $295.00 | $296.15 | 1,392 |
| 6/25/2026 | $305.50 | $305.50 | $295.00 | $301.50 | 141 |
| 6/24/2026 | $301.35 | $308.50 | $295.00 | $303.35 | 481 |
| 6/23/2026 | $302.95 | $312.00 | $288.50 | $301.90 | 2,315 |
| 6/22/2026 | $310.00 | $310.00 | $291.45 | $303.50 | 844 |
| 6/19/2026 | $306.00 | $314.00 | $300.05 | $305.80 | 856 |
| 6/18/2026 | $298.90 | $305.95 | $298.90 | $303.45 | 907 |
| 6/17/2026 | $297.00 | $302.75 | $290.00 | $297.70 | 2,659 |
| 6/16/2026 | $296.00 | $300.50 | $293.70 | $297.00 | 3,142 |
| 6/15/2026 | $300.30 | $303.05 | $291.20 | $296.55 | 1,978 |