Compania Cervecerias Unidas SA ADR (CCU)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 04/12/2024 |
25.174 |
0,61%
|
11,53
|
11,48
|
11,60
|
11,58
|
| 03/12/2024 |
237.698 |
1,41%
|
11,44
|
11,33
|
11,53
|
11,52
|
| 02/12/2024 |
127.195 |
-0,87%
|
11,44
|
11,30
|
11,47
|
11,36
|
| 29/11/2024 |
45.979 |
1,66%
|
11,34
|
11,34
|
11,60
|
11,5084
|
| 28/11/2024 |
115.656 |
1,41%
|
11,19
|
11,145
|
11,35
|
11,2868
|
| 27/11/2024 |
77.006 |
1,71%
|
11,19
|
11,145
|
11,35
|
11,32
|
| 26/11/2024 |
106.965 |
0,72%
|
11,10
|
11,11
|
11,345
|
11,13
|
| 25/11/2024 |
55.340 |
1,28%
|
11,045
|
11,01
|
11,1993
|
11,05
|
| 22/11/2024 |
40.011 |
0,79%
|
10,89
|
10,78
|
10,95
|
10,91
|
| 21/11/2024 |
34.147 |
1,19%
|
11,00
|
10,91
|
11,115
|
11,07
|
| 20/11/2024 |
37.448 |
0,18%
|
10,97
|
10,8925
|
11,03
|
10,94
|
| 19/11/2024 |
47.942 |
-0,82%
|
10,97
|
10,92
|
11,065
|
10,92
|
| 18/11/2024 |
56.004 |
1,76%
|
10,875
|
10,87
|
11,08
|
11,01
|
| 15/11/2024 |
41.158 |
0,37%
|
10,93
|
10,7545
|
10,85
|
10,84
|
| 14/11/2024 |
74.637 |
-0,28%
|
10,93
|
10,78
|
10,99
|
10,80
|
| 13/11/2024 |
70.210 |
0,98%
|
10,78
|
10,695
|
10,93
|
10,845
|
| 12/11/2024 |
53.525 |
-1,29%
|
10,935
|
10,6502
|
10,80
|
10,74
|
| 11/11/2024 |
43.437 |
-2,25%
|
10,935
|
10,83
|
11,00
|
10,88
|
| 08/11/2024 |
33.924 |
-1,94%
|
11,27
|
11,00
|
11,265
|
11,13
|
| 07/11/2024 |
82.863 |
3,18%
|
11,325
|
11,265
|
11,52
|
11,35
|
| 06/11/2024 |
59.331 |
-0,72%
|
10,895
|
10,80
|
11,0999
|
11,00
|
| 05/11/2024 |
46.934 |
-1,34%
|
11,31
|
11,06
|
11,21
|
11,08
|
| 04/11/2024 |
45.859 |
3,60%
|
11,16
|
11,15
|
11,35
|
11,23
|
| 01/11/2024 |
36.142 |
-0,09%
|
10,86
|
10,72
|
10,9424
|
10,84
|
| 31/10/2024 |
44.394 |
-1,54%
|
11,035
|
10,82
|
11,035
|
10,85
|
| 30/10/2024 |
95.955 |
-2,78%
|
11,28
|
11,01
|
11,255
|
11,025
|
| 29/10/2024 |
64.965 |
-1,82%
|
11,48
|
11,325
|
11,565
|
11,34
|
| 28/10/2024 |
42.980 |
0,96%
|
11,58
|
11,52
|
11,63
|
11,58
|
| 25/10/2024 |
41.161 |
-1,46%
|
11,625
|
11,42
|
11,63
|
11,47
|
| 24/10/2024 |
51.034 |
0,00%
|
11,62
|
11,57
|
11,64
|
11,64
|
| 23/10/2024 |
38.340 |
0,78%
|
11,59
|
11,55
|
11,68
|
11,64
|
| 22/10/2024 |
79.876 |
1,67%
|
11,42
|
11,35
|
11,64
|
11,55
|
| 21/10/2024 |
44.465 |
0,98%
|
11,175
|
11,16
|
11,42
|
11,36
|
| 18/10/2024 |
44.628 |
0,90%
|
11,13
|
11,06
|
11,345
|
11,25
|
| 17/10/2024 |
101.712 |
-1,67%
|
11,165
|
11,09
|
11,2259
|
11,16
|
| 16/10/2024 |
85.333 |
2,25%
|
11,115
|
11,0875
|
11,34
|
11,35
|
| 15/10/2024 |
71.384 |
-1,76%
|
11,21
|
11,115
|
11,29
|
11,15
|
| 14/10/2024 |
59.840 |
1,07%
|
11,14
|
11,14
|
11,35
|
11,35
|
| 11/10/2024 |
58.641 |
-0,53%
|
11,345
|
11,21
|
11,40
|
11,23
|
| 10/10/2024 |
62.112 |
1,17%
|
11,135
|
11,09
|
11,358
|
11,29
|
| 09/10/2024 |
36.550 |
2,01%
|
10,99
|
10,98
|
11,165
|
11,16
|
| 08/10/2024 |
63.262 |
-1,44%
|
11,165
|
10,90
|
11,055
|
10,94
|
| 07/10/2024 |
18.981 |
-0,72%
|
11,165
|
11,07
|
11,175
|
11,10
|
| 04/10/2024 |
36.873 |
1,08%
|
11,10
|
11,0403
|
11,24
|
11,20
|
| 03/10/2024 |
42.065 |
-2,21%
|
11,135
|
11,01
|
11,1815
|
11,08
|
| 02/10/2024 |
33.803 |
-2,75%
|
11,55
|
11,28
|
11,6297
|
11,33
|
| 01/10/2024 |
70.280 |
0,17%
|
11,62
|
11,54
|
11,70
|
11,65
|
| 30/09/2024 |
51.049 |
-0,34%
|
11,78
|
11,615
|
11,73
|
11,63
|
| 27/09/2024 |
88.721 |
0,69%
|
11,63
|
11,59
|
11,73
|
11,67
|
| 26/09/2024 |
118.105 |
5,85%
|
10,87
|
11,29
|
11,605
|
11,59
|
| 25/09/2024 |
145.695 |
1,67%
|
10,87
|
10,80
|
11,00
|
10,95
|
| 24/09/2024 |
121.105 |
2,47%
|
10,75
|
10,76
|
10,875
|
10,77
|
| 23/09/2024 |
254.607 |
2,84%
|
10,38
|
10,35
|
10,56
|
10,51
|
| 20/09/2024 |
73.485 |
-1,87%
|
10,25
|
10,03
|
10,33
|
10,225
|
| 19/09/2024 |
39.991 |
0,77%
|
10,44
|
10,34
|
10,42
|
10,41
|
| 18/09/2024 |
27.803 |
-0,39%
|
10,38
|
10,26
|
10,47
|
10,33
|
| 17/09/2024 |
47.161 |
-3,08%
|
10,59
|
10,34
|
10,655
|
10,37
|
| 16/09/2024 |
169.981 |
1,81%
|
10,61
|
10,55
|
10,78
|
10,70
|
| 13/09/2024 |
260.367 |
2,14%
|
10,33
|
10,47
|
10,61
|
10,51
|
| 12/09/2024 |
2.771.618 |
1,28%
|
10,33
|
10,195
|
10,48
|
10,29
|
| 11/09/2024 |
155.286 |
0,50%
|
10,35
|
10,12
|
10,21
|
10,16
|
| 10/09/2024 |
155.122 |
-2,22%
|
10,35
|
10,10
|
10,36
|
10,11
|
| 09/09/2024 |
75.287 |
-1,05%
|
10,51
|
10,34
|
10,555
|
10,34
|
| 06/09/2024 |
71.909 |
-2,43%
|
10,74
|
10,42
|
10,75
|
10,45
|
| 05/09/2024 |
90.967 |
-1,16%
|
10,78
|
10,6599
|
10,7897
|
10,695
|
| 04/09/2024 |
28.969 |
-1,10%
|
11,15
|
10,76
|
11,00
|
10,82
|
| 03/09/2024 |
40.171 |
-2,37%
|
11,15
|
10,895
|
11,315
|
10,935
|
| 02/09/2024 |
0 |
-1,06%
|
11,34
|
11,10
|
11,495
|
11,20
|
| 30/08/2024 |
24.959 |
-1,06%
|
11,34
|
11,10
|
11,495
|
11,20
|
| 29/08/2024 |
102.529 |
-1,39%
|
11,35
|
11,22
|
11,55
|
11,33
|
| 28/08/2024 |
24.262 |
-1,03%
|
11,58
|
11,375
|
11,615
|
11,49
|
| 27/08/2024 |
31.614 |
0,96%
|
11,44
|
11,50
|
11,60
|
11,61
|
| 26/08/2024 |
46.344 |
-1,63%
|
11,44
|
11,342
|
11,6699
|
11,50
|
| 23/08/2024 |
23.042 |
0,78%
|
11,66
|
11,52
|
11,74
|
11,71
|
| 22/08/2024 |
19.608 |
-0,43%
|
11,66
|
11,57
|
11,695
|
11,62
|
| 21/08/2024 |
21.285 |
0,60%
|
11,63
|
11,54
|
11,68
|
11,67
|
| 20/08/2024 |
33.812 |
-0,60%
|
11,58
|
11,4602
|
11,71
|
11,58
|
| 19/08/2024 |
24.838 |
2,82%
|
11,37
|
11,285
|
11,63
|
11,65
|
| 16/08/2024 |
33.442 |
-0,44%
|
11,385
|
11,30
|
11,465
|
11,35
|
| 15/08/2024 |
45.415 |
0,35%
|
11,36
|
11,35
|
11,5285
|
11,41
|
| 14/08/2024 |
32.814 |
0,53%
|
11,37
|
11,30
|
11,51
|
11,37
|
| 13/08/2024 |
76.697 |
2,08%
|
11,08
|
11,05
|
11,33
|
11,31
|
| 12/08/2024 |
54.069 |
0,68%
|
11,11
|
10,98
|
11,10
|
11,075
|
| 09/08/2024 |
56.165 |
0,27%
|
11,00
|
10,86
|
11,115
|
11,00
|
| 08/08/2024 |
122.278 |
2,81%
|
10,17
|
10,055
|
10,96
|
10,97
|
| 07/08/2024 |
37.306 |
0,66%
|
10,64
|
10,63
|
10,8261
|
10,67
|
| 06/08/2024 |
36.159 |
0,47%
|
10,60
|
10,58
|
10,7089
|
10,60
|
| 05/08/2024 |
44.784 |
-3,48%
|
10,66
|
10,49
|
10,78
|
10,55
|
| 02/08/2024 |
35.576 |
0,60%
|
10,775
|
10,715
|
10,98
|
10,945
|
| 01/08/2024 |
25.074 |
-0,91%
|
11,14
|
10,80
|
11,18
|
10,88
|
| 31/07/2024 |
31.571 |
1,24%
|
10,95
|
10,87
|
11,14
|
11,015
|
| 30/07/2024 |
29.375 |
-1,63%
|
11,155
|
10,90
|
11,155
|
10,87
|
| 29/07/2024 |
36.175 |
-1,78%
|
11,08
|
10,98
|
11,198
|
11,05
|
| 26/07/2024 |
39.758 |
1,26%
|
11,15
|
11,1425
|
11,368
|
11,26
|
| 25/07/2024 |
70.519 |
-2,97%
|
11,48
|
11,12
|
11,52
|
11,12
|
| 24/07/2024 |
163.203 |
1,15%
|
11,355
|
11,33
|
11,556
|
11,46
|
| 23/07/2024 |
54.453 |
-4,15%
|
11,69
|
11,335
|
11,735
|
11,33
|
| 22/07/2024 |
23.633 |
-1,01%
|
11,93
|
11,80
|
12,03
|
11,82
|
| 19/07/2024 |
47.818 |
-2,05%
|
12,19
|
11,935
|
12,205
|
11,96
|
| 18/07/2024 |
49.494 |
-0,41%
|
12,19
|
12,12
|
12,265
|
12,21
|
Por favor leia o