Compania Cervecerias Unidas SA ADR (CCU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
28/02/2024	101.409	-1,55%	11,54	11,375	11,555	11,46
27/02/2024	332.036	1,13%	11,47	11,45	11,74	11,64
26/02/2024	68.188	-1,37%	11,47	11,39	11,625	11,51
23/02/2024	559.344	0,17%	11,53	11,52	11,70	11,67
22/02/2024	212.885	-2,18%	11,89	11,63	11,86	11,65
21/02/2024	30.718	-0,75%	11,95	11,83	11,97	11,91
20/02/2024	29.937	0,67%	12,10	12,01	12,16	12,00
19/02/2024	37.043	1,36%	11,92	11,91	12,055	11,92
16/02/2024	37.043	1,36%	11,92	11,91	12,055	11,92
15/02/2024	38.257	-0,17%	11,67	11,75	11,95	11,76
14/02/2024	53.539	1,55%	11,67	11,68	11,79	11,78
13/02/2024	74.952	-1,61%	11,84	11,53	11,70	11,60
12/02/2024	190.453	-0,59%	11,79	11,62	11,91	11,79
09/02/2024	35.925	-0,25%	11,79	11,75	11,89	11,86
08/02/2024	24.333	-0,50%	11,91	11,8313	12,00	11,89
07/02/2024	67.357	-0,91%	11,98	11,91	12,07	11,95
06/02/2024	51.194	1,43%	11,92	11,91	12,08	12,06
05/02/2024	75.049	-1,82%	12,01	11,82	12,24	11,89
02/02/2024	37.887	-1,86%	12,01	12,04	12,24	12,11
01/02/2024	81.316	3,61%	12,01	12,01	12,37	12,34
31/01/2024	44.642	-0,75%	12,00	11,845	12,10	11,91
30/01/2024	94.769	-0,33%	11,92	11,87	12,03	12,00
29/01/2024	91.016	0,00%	12,14	11,87	12,13	12,04
26/01/2024	132.449	-0,66%	12,03	11,93	12,11	12,04
25/01/2024	43.925	0,66%	12,26	11,9625	12,33	12,12
24/01/2024	63.745	-0,74%	12,26	12,05	12,33	12,04
23/01/2024	69.856	2,80%	11,88	11,92	12,17	12,13
22/01/2024	106.719	-2,24%	11,88	11,76	12,075	11,80
19/01/2024	68.753	1,51%	11,88	11,85	12,06	12,07
18/01/2024	69.148	0,00%	11,875	11,76	11,9687	11,89
17/01/2024	51.541	-1,41%	11,98	11,86	12,00	11,89
16/01/2024	41.545	-3,60%	12,30	12,065	12,425	12,06
15/01/2024	71.552	0,24%	12,42	12,395	12,62	12,51
12/01/2024	71.552	0,24%	12,42	12,395	12,62	12,51
11/01/2024	106.940	0,65%	12,44	12,27	12,51	12,48
10/01/2024	36.790	0,57%	12,35	12,26	12,40	12,40
09/01/2024	57.190	-0,96%	12,47	12,30	12,51	12,33
08/01/2024	53.829	-1,27%	12,55	12,42	12,55	12,45
05/01/2024	49.846	-0,63%	12,64	12,59	12,795	12,61
04/01/2024	100.224	-1,25%	12,865	12,67	12,96	12,69
03/01/2024	66.755	-0,39%	12,78	12,78	13,02	12,85
02/01/2024	82.904	2,87%	12,78	12,78	12,972	12,90
29/12/2023	167.540	-1,26%	12,72	12,505	12,80	12,54
28/12/2023	75.886	-0,55%	12,77	12,585	12,80	12,70
27/12/2023	82.501	-0,08%	12,83	12,72	12,86	12,77
26/12/2023	86.342	0,39%	12,69	12,69	12,86	12,78
22/12/2023	34.398	-0,70%	12,78	12,68	12,83	12,73
21/12/2023	52.073	0,24%	12,87	12,64	12,945	12,82
20/12/2023	112.705	-3,11%	13,17	12,79	13,26	12,79
19/12/2023	276.366	1,77%	13,24	13,17	13,33	13,20
18/12/2023	64.206	-0,99%	13,43	12,96	13,245	12,97
15/12/2023	88.560	-2,60%	13,43	13,04	13,39	13,10
14/12/2023	95.950	-0,30%	13,57	13,435	13,605	13,45
13/12/2023	102.315	2,43%	13,145	13,10	13,485	13,49
12/12/2023	135.995	1,23%	12,96	12,87	13,255	13,17
11/12/2023	132.073	-0,15%	12,88	12,8226	13,05	13,01
08/12/2023	34.002	-0,08%	13,12	13,00	13,1895	13,03
07/12/2023	61.732	0,39%	13,02	12,93	13,00	13,04
06/12/2023	174.796	0,78%	12,93	12,81	13,00	12,99
05/12/2023	146.240	0,00%	12,84	12,72	12,9892	12,89
04/12/2023	106.862	-0,62%	12,915	12,80	13,045	12,89
01/12/2023	329.056	5,88%	12,59	12,54	13,04	12,97
30/11/2023	5.085.846	0,58%	12,09	12,02	12,38	12,25
29/11/2023	192.601	0,83%	12,11	12,01	12,32	12,18
28/11/2023	48.846	2,37%	11,94	11,93	12,17	12,08
27/11/2023	37.830	-2,56%	12,00	11,83	12,02	11,80
24/11/2023	79.627	1,17%	12,10	12,0088	12,165	12,09
23/11/2023	95.167	1,20%	12,05	11,97	12,16	11,95
22/11/2023	81.148	1,20%	12,05	11,97	12,16	11,95
21/11/2023	49.618	0,17%	12,16	12,01	12,255	12,00
20/11/2023	207.031	3,45%	11,90	11,845	12,135	11,98
17/11/2023	61.627	0,87%	11,56	11,49	11,6837	11,58
16/11/2023	105.287	-0,95%	11,62	11,485	11,695	11,48
15/11/2023	77.691	-3,09%	11,73	11,58	11,73	11,59
14/11/2023	67.342	3,19%	11,77	11,77	12,08	11,96
13/11/2023	66.507	-0,96%	11,64	11,49	11,69	11,6268
10/11/2023	48.222	-0,51%	11,75	11,58	11,8125	11,74
09/11/2023	117.538	-2,48%	12,165	11,80	12,265	11,80
08/11/2023	198.893	0,00%	12,22	11,9143	12,235	12,10
07/11/2023	205.549	3,15%	11,90	11,765	12,341	12,10
06/11/2023	93.672	-0,76%	11,89	11,70	11,9275	11,73
03/11/2023	90.043	2,43%	11,60	11,62	11,865	11,82
02/11/2023	40.676	-0,43%	11,28	11,40	11,605	11,54
01/11/2023	108.613	3,02%	11,28	11,16	11,685	11,59
31/10/2023	56.228	-0,62%	11,34	11,125	11,41	11,25
30/10/2023	40.868	1,71%	11,31	11,0803	11,5292	11,32
27/10/2023	36.346	-1,14%	11,35	11,16	11,386	11,26
26/10/2023	32.371	1,61%	11,27	11,26	11,41	11,39
25/10/2023	41.235	0,90%	11,24	11,05	11,32	11,21
24/10/2023	51.649	1,74%	10,95	10,96	11,33	11,11
23/10/2023	71.003	-1,18%	11,05	10,82	11,09	10,92
20/10/2023	57.657	-2,30%	11,09	11,05	11,30	11,05
19/10/2023	45.116	0,27%	11,31	11,22	11,51	11,31
18/10/2023	63.043	-2,68%	11,46	11,222	11,68	11,28
17/10/2023	64.663	0,87%	11,46	11,44	11,84	11,59
16/10/2023	63.000	-0,35%	11,48	11,44	11,6525	11,49
13/10/2023	23.082	-0,69%	11,53	11,45	11,91	11,53
12/10/2023	44.415	-3,73%	12,13	11,55	12,311	11,61
11/10/2023	31.940	-0,08%	12,13	11,99	12,311	12,06
10/10/2023	45.122	2,29%	11,67	11,80	12,10	12,07