BiG | O banco que entende os seus valores.

Compania Cervecerias Unidas SA ADR (CCU)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	114.035	2,19%	14,37	14,17	14,48	14,48
05/02/2026	112.118	-0,63%	14,03	13,935	14,30	14,17
04/02/2026	111.054	-3,78%	14,92	14,175	15,00	14,26
03/02/2026	227.152	2,35%	14,62	14,5575	14,84	14,82
02/02/2026	72.930	-1,30%	14,53	14,30	14,75	14,48
30/01/2026	76.267	-3,04%	14,76	14,47	15,0438	14,67
29/01/2026	82.718	1,20%	14,95	14,82	15,36	15,13
28/01/2026	80.663	-1,97%	15,06	14,93	15,26	14,95
27/01/2026	56.208	1,13%	15,09	14,99	15,29	15,25
26/01/2026	101.354	1,83%	14,91	14,91	15,14	15,08
23/01/2026	74.144	-0,20%	14,97	14,78	15,00	14,79
22/01/2026	77.664	1,23%	14,54	14,54	14,82	14,82
21/01/2026	80.596	2,81%	14,40	14,36	14,71	14,64
20/01/2026	66.815	2,30%	13,91	13,8225	14,27	14,24
16/01/2026	64.687	-1,28%	14,12	13,85	14,17	13,92
15/01/2026	54.120	-2,02%	14,35	14,06	14,42	14,10
14/01/2026	31.508	0,70%	14,25	14,24	14,46	14,39
13/01/2026	98.625	0,92%	14,16	14,1258	14,37	14,29
12/01/2026	63.508	1,07%	14,17	14,14	14,37	14,16
09/01/2026	94.268	1,60%	13,75	13,75	14,09	14,01
08/01/2026	90.907	2,30%	13,52	13,43	13,81	13,79
07/01/2026	215.019	1,28%	13,50	13,005	13,5299	13,48
06/01/2026	101.348	1,68%	13,15	13,15	13,505	13,31
05/01/2026	94.964	3,32%	12,79	12,69	13,195	13,09
02/01/2026	45.195	-0,71%	12,9812	12,51	12,9812	12,67
31/12/2025	25.180	-0,31%	12,72	12,59	12,9999	12,76
30/12/2025	37.684	0,79%	12,75	12,75	12,9053	12,77
29/12/2025	66.726	-2,23%	12,73	12,655	13,00	12,70
26/12/2025	56.331	2,61%	12,82	12,77	12,99	12,99
24/12/2025	55.139	-0,24%	12,64	12,64	12,9123	12,66
23/12/2025	93.274	1,20%	12,63	12,63	12,8405	12,69
22/12/2025	116.453	0,24%	12,60	12,53	12,72	12,54
19/12/2025	69.289	0,24%	12,62	12,49	12,7704	12,51
18/12/2025	103.953	0,08%	12,46	12,46	12,75	12,48
17/12/2025	127.685	-2,35%	12,695	12,47	12,75	12,47
16/12/2025	172.562	-2,37%	13,02	12,72	13,0608	12,77
15/12/2025	60.221	-2,17%	13,63	13,01	13,63	13,08
12/12/2025	47.637	1,37%	13,26	13,21	13,4028	13,37
11/12/2025	48.647	1,78%	13,02	13,0111	13,32	13,19
10/12/2025	61.863	1,09%	12,83	12,79	13,0846	12,96
09/12/2025	95.628	-1,23%	12,97	12,80	13,08	12,82
08/12/2025	58.409	0,31%	12,94	12,7101	13,0546	12,98
05/12/2025	83.621	-1,82%	13,19	12,925	13,2613	12,94
04/12/2025	97.502	-1,86%	13,43	13,10	13,4608	13,18
03/12/2025	125.285	-0,07%	13,49	13,375	13,58	13,43
02/12/2025	85.587	-0,52%	13,63	13,37	13,73	13,44
01/12/2025	59.491	1,08%	13,36	13,308	13,65	13,51
28/11/2025	26.181	0,75%	13,36	13,228	13,385	13,38
26/11/2025	111.511	2,08%	13,10	13,10	13,3499	13,28
25/11/2025	113.709	2,36%	12,85	12,78	13,10	13,01
24/11/2025	74.174	0,40%	12,69	12,52	12,757	12,71
21/11/2025	74.406	0,38%	12,56	12,56	12,89	12,66
20/11/2025	129.206	-0,70%	13,0278	12,5921	13,0278	12,5921
19/11/2025	67.813	-1,00%	12,96	12,72	13,156	12,86
18/11/2025	60.143	-1,22%	13,33	12,71	13,33	13,00
17/11/2025	116.229	1,62%	13,67	13,09	13,67	13,15
14/11/2025	113.794	-1,82%	13,02	12,87	13,04	12,95
13/11/2025	86.007	0,61%	13,47	13,16	13,52	13,19
12/11/2025	64.731	2,58%	12,88	12,87	13,19	13,11
11/11/2025	69.534	2,32%	12,51	12,4801	12,795	12,78
10/11/2025	29.340	0,89%	12,45	12,42	12,59	12,49
07/11/2025	56.010	0,98%	12,25	12,20	12,3974	12,38
06/11/2025	70.705	-4,11%	12,7202	12,22	12,7202	12,22
05/11/2025	56.318	0,63%	12,78	12,73	12,85	12,78
04/11/2025	41.905	-1,94%	12,80	12,605	12,8307	12,68
03/11/2025	51.441	0,16%	12,87	12,818	12,93	12,92
31/10/2025	56.115	1,10%	12,79	12,75	12,94	12,90
30/10/2025	39.588	-0,06%	12,95	12,64	12,95	12,76
29/10/2025	30.023	-1,16%	12,95	12,7438	12,995	12,77
28/10/2025	37.137	-0,84%	13,13	12,88	13,20	12,92
27/10/2025	91.056	5,25%	12,89	12,89	13,14	13,03
24/10/2025	70.000	-1,75%	12,60	12,38	12,63	12,39
23/10/2025	32.842	2,60%	12,40	12,28	12,61	12,61
22/10/2025	29.353	-0,81%	12,32	12,22	12,39	12,29
21/10/2025	20.956	-2,06%	12,71	12,38	12,731	12,39
20/10/2025	51.009	1,04%	12,55	12,47	12,67	12,65
17/10/2025	96.482	1,46%	12,34	12,22	12,55	12,52
16/10/2025	89.205	1,65%	12,105	12,105	12,5205	12,34
15/10/2025	28.989	2,36%	12,03	11,97	12,15	12,14
14/10/2025	77.007	0,98%	11,73	11,6691	11,88	11,85
13/10/2025	117.362	1,74%	11,54	11,535	11,77	11,73
10/10/2025	77.626	-2,78%	11,86	11,35	11,875	11,53
09/10/2025	42.257	0,08%	11,88	11,71	11,90	11,86
08/10/2025	55.494	2,42%	11,57	11,57	11,90	11,85
07/10/2025	49.925	-1,11%	11,64	11,57	11,73	11,57
06/10/2025	58.909	0,60%	11,72	11,59	11,745	11,70
03/10/2025	47.568	-0,17%	11,65	11,61	11,85	11,63
02/10/2025	39.905	-1,44%	11,90	11,53	11,9633	11,65
01/10/2025	92.324	-2,48%	12,18	11,82	12,25	11,82
30/09/2025	65.552	-0,33%	12,21	12,08	12,32	12,12
29/09/2025	62.853	1,67%	10,83	10,83	12,27	12,17
26/09/2025	38.541	2,01%	11,83	11,83	11,98	11,97
25/09/2025	55.396	-2,00%	11,95	11,72	12,0104	11,72
24/09/2025	77.252	1,01%	11,90	11,90	12,07	11,98
23/09/2025	37.999	0,68%	11,80	11,80	11,97	11,88
22/09/2025	74.966	0,81%	11,83	11,70	11,90	11,80
19/09/2025	69.971	-0,51%	11,66	11,58	11,77	11,69
18/09/2025	81.111	-1,93%	11,99	11,64	11,99	11,66
17/09/2025	47.308	-2,46%	12,24	11,91	12,265	11,92
16/09/2025	36.033	0,04%	12,17	12,11	12,284	12,22