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 > >>
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
15/09/2025	73.882	2,18%	12,00	11,9817	12,26	12,23
12/09/2025	69.481	-1,49%	12,10	11,90	12,2187	11,94
11/09/2025	43.515	2,54%	11,96	11,91	12,135	12,11
10/09/2025	72.625	-0,55%	11,96	11,78	11,9857	11,82
09/09/2025	64.986	0,93%	11,93	11,85	12,13	11,89
08/09/2025	119.794	-4,81%	12,09	11,785	12,27	11,80
05/09/2025	92.825	0,90%	12,04	12,04	12,47	12,38
04/09/2025	65.875	0,33%	12,21	12,10	12,27	12,27
03/09/2025	36.123	-0,33%	12,22	12,18	12,3455	12,23
02/09/2025	43.618	-0,81%	12,30	12,16	12,305	12,27
29/08/2025	32.879	0,73%	12,405	12,305	12,50	12,37
28/08/2025	48.323	0,41%	12,33	12,22	12,345	12,31
27/08/2025	69.382	0,49%	12,14	12,12	12,2999	12,28
26/08/2025	55.236	0,16%	12,19	12,13	12,363	12,22
25/08/2025	37.877	-0,93%	11,91	11,91	12,385	12,20
22/08/2025	40.103	2,20%	12,07	12,07	12,36	12,33
21/08/2025	54.641	-0,58%	12,19	12,01	12,255	12,06
20/08/2025	66.486	-2,10%	12,37	12,12	12,424	12,13
19/08/2025	435.619	-1,79%	12,67	12,34	12,81	12,38
18/08/2025	90.431	-0,16%	12,63	12,52	12,676	12,60
15/08/2025	76.652	1,04%	12,51	12,501	12,7332	12,64
14/08/2025	53.924	-0,64%	12,62	12,3806	12,6507	12,51
13/08/2025	81.190	2,02%	12,38	12,29	12,635	12,60
12/08/2025	120.872	0,90%	12,26	12,23	12,39	12,35
11/08/2025	287.295	1,45%	11,89	11,89	12,24	12,24
08/08/2025	145.698	0,84%	11,94	11,93	12,2799	12,05
07/08/2025	110.951	-1,65%	12,0044	11,58	12,248	11,95
06/08/2025	126.916	0,50%	12,15	12,02	12,25	12,15
05/08/2025	76.091	2,98%	12,005	11,71	12,13	12,09
04/08/2025	58.704	-0,42%	11,87	11,72	12,0294	11,76
01/08/2025	74.052	0,98%	11,76	11,72	11,92	11,83
31/07/2025	146.331	0,17%	11,68	11,61	11,9194	11,73
30/07/2025	70.965	0,43%	11,13	11,13	11,86	11,71
29/07/2025	60.040	0,09%	12,205	11,55	12,205	11,66
28/07/2025	80.086	-2,10%	11,66	11,55	12,205	11,65
25/07/2025	90.662	-2,14%	12,33	11,82	12,38	11,90
24/07/2025	85.863	-1,86%	12,19	12,155	12,42	12,16
23/07/2025	58.267	2,48%	12,20	12,02	12,42	12,39
22/07/2025	61.075	-0,41%	12,21	12,09	12,2734	12,09
21/07/2025	77.611	0,41%	12,1987	12,09	12,2398	12,14
18/07/2025	93.363	0,42%	12,14	11,89	12,24	12,09
17/07/2025	87.886	-0,82%	12,17	11,89	12,2175	12,04
16/07/2025	54.184	-0,41%	12,54	12,11	12,63	12,14
15/07/2025	188.248	-3,79%	12,83	12,18	12,945	12,19
14/07/2025	50.749	-1,25%	12,945	12,637	13,13	12,67
11/07/2025	66.435	-2,06%	12,83	12,81	13,165	12,83
10/07/2025	71.035	1,55%	13,35	12,81	13,38	13,09