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 > >>
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
09/07/2025	120.145	-3,08%	13,24	12,85	13,38	12,89
08/07/2025	62.240	0,38%	13,288	13,1405	13,60	13,30
07/07/2025	154.595	-1,71%	13,45	13,23	13,60	13,25
04/07/2025	119.649	1,30%	13,29	13,22	13,48	13,48
03/07/2025	119.649	1,30%	12,90	12,90	13,48	13,46
02/07/2025	642.098	2,17%	12,93	12,77	13,22	13,20
01/07/2025	115.427	-0,23%	12,71	12,68	13,025	12,90
30/06/2025	133.633	0,00%	12,69	12,68	12,99	12,92
27/06/2025	65.806	-2,20%	13,02	12,86	13,36	12,89
26/06/2025	50.424	2,57%	12,71	12,56	13,275	13,17
25/06/2025	82.707	0,86%	12,765	12,5601	12,935	12,84
24/06/2025	50.049	1,27%	12,59	12,42	12,935	12,74
23/06/2025	66.662	0,64%	12,48	12,47	12,63	12,58
20/06/2025	57.894	-2,11%	12,74	12,451	12,84	12,50
19/06/2025	47.262	-1,01%	13,14	12,74	12,89	12,78
18/06/2025	47.253	-0,70%	13,02	12,74	13,08	12,78
17/06/2025	37.800	-1,08%	13,195	12,83	13,2944	12,87
16/06/2025	73.784	0,15%	13,42	12,95	13,42	13,01
13/06/2025	58.685	-2,18%	13,33	12,965	13,37	12,99
12/06/2025	71.009	-0,23%	13,19	13,11	13,37	13,28
11/06/2025	85.647	1,06%	13,30	13,11	13,44	13,31
10/06/2025	51.074	-0,90%	13,60	13,17	13,665	13,17
09/06/2025	59.639	-2,21%	13,645	13,28	13,665	13,29
06/06/2025	53.700	0,52%	13,86	13,39	13,95	13,59
05/06/2025	94.538	-2,03%	13,80	13,52	14,0796	13,52
04/06/2025	75.044	1,25%	13,50	13,45	13,925	13,80
03/06/2025	64.724	-0,44%	13,63	13,41	13,81	13,61
02/06/2025	187.525	0,29%	13,63	13,41	13,89	13,67
30/05/2025	100.081	-3,01%	13,85	13,51	13,98	13,63
29/05/2025	37.590	0,65%	14,125	13,51	14,16	13,96
28/05/2025	52.572	-1,32%	14,05	13,80	14,22	13,87
27/05/2025	53.484	1,23%	14,26	13,93	14,26	14,03
23/05/2025	35.647	0,00%	13,925	13,70	14,48	13,86
22/05/2025	52.604	-0,86%	13,94	13,81	14,2296	13,86
21/05/2025	74.997	-0,36%	14,11	13,83	14,26	13,98
20/05/2025	89.867	-0,99%	14,19	13,9375	14,3896	14,03
19/05/2025	46.389	-0,07%	14,57	14,16	14,57	14,17
16/05/2025	162.079	0,21%	14,66	13,87	14,75	14,21
15/05/2025	89.837	-2,68%	14,71	14,16	14,715	14,18
14/05/2025	101.463	-1,22%	14,59	14,54	15,015	14,57
13/05/2025	163.924	1,24%	14,02	14,02	15,015	14,75
12/05/2025	141.694	-1,75%	14,99	14,51	15,06	14,57
09/05/2025	134.920	-0,20%	15,085	14,3497	15,12	14,83
08/05/2025	188.413	-3,00%	15,435	14,3497	15,55	14,86
07/05/2025	105.732	-1,03%	15,53	15,275	15,55	15,32
06/05/2025	92.024	0,32%	15,50	15,275	15,53	15,48
05/05/2025	53.788	0,00%	15,47	15,31	15,511	15,43
02/05/2025	93.535	1,51%	15,20	15,06	15,47	15,43
01/05/2025	69.613	-0,13%	15,175	15,06	15,3899	15,20
30/04/2025	52.365	-0,88%	15,10	15,00	15,43	15,22
29/04/2025	105.587	1,79%	15,27	15,00	15,43	15,38
28/04/2025	67.128	-1,76%	15,68	15,05	15,68	15,11
25/04/2025	58.571	-1,09%	15,14	15,14	15,86	15,38