Compania Cervecerias Unidas SA ADR (CCU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
09/10/2023	24.537	-1,01%	11,67	11,62	11,99	11,80
06/10/2023	80.069	2,85%	11,46	11,47	11,99	11,92
05/10/2023	43.326	-3,50%	11,82	11,59	11,91	11,59
04/10/2023	74.514	1,61%	11,84	11,70	12,04	12,01
03/10/2023	28.323	-2,96%	12,12	11,785	12,17	11,82
02/10/2023	59.585	-3,33%	12,51	12,17	12,6973	12,18
29/09/2023	50.584	1,61%	12,59	12,55	12,6973	12,60
28/09/2023	39.329	-1,04%	12,59	12,405	12,65	12,40
27/09/2023	36.064	-0,08%	12,49	12,37	12,58	12,53
26/09/2023	39.639	-0,79%	12,60	12,51	12,70	12,54
25/09/2023	71.945	-2,92%	12,87	12,57	12,90	12,64
22/09/2023	59.869	1,80%	12,96	12,8375	13,095	13,02
21/09/2023	52.044	-4,12%	13,62	12,82	13,32	12,79
20/09/2023	109.118	0,98%	13,62	13,23	13,63	13,34
19/09/2023	44.847	-0,23%	13,22	13,14	13,32	13,21
18/09/2023	31.420	-0,97%	13,34	13,185	13,42	13,24
15/09/2023	64.252	-1,69%	13,72	13,27	13,755	13,37
14/09/2023	35.512	-0,07%	13,43	13,59	13,77	13,60
13/09/2023	20.304	1,42%	13,43	13,43	13,6899	13,61
12/09/2023	49.544	-0,74%	13,435	13,30	13,49	13,42
11/09/2023	61.791	-2,17%	13,90	13,52	13,97	13,52
08/09/2023	77.478	0,36%	13,825	13,68	13,86	13,82
07/09/2023	74.646	-1,57%	13,70	13,45	13,85	13,77
06/09/2023	55.674	1,82%	13,70	13,57	13,99	13,99
05/09/2023	59.786	-4,98%	14,30	13,70	14,205	13,74
04/09/2023	27.915	-1,83%	14,86	14,39	14,8751	14,46
01/09/2023	27.915	-1,83%	14,86	14,39	14,8751	14,46
31/08/2023	44.092	-0,74%	14,81	14,67	14,82	14,73
30/08/2023	43.808	0,14%	14,85	14,755	14,96	14,84
29/08/2023	29.232	-0,27%	14,95	14,781	15,09	14,80
28/08/2023	26.219	-1,20%	15,14	14,79	15,165	14,84
25/08/2023	16.236	0,07%	15,03	14,84	15,11	15,02
24/08/2023	40.924	-2,41%	15,53	14,97	15,495	15,01
23/08/2023	36.619	1,85%	15,07	14,97	15,538	15,38
22/08/2023	37.222	1,62%	14,79	14,745	15,19	15,10
21/08/2023	83.494	-2,30%	15,00	14,85	15,19	14,86
18/08/2023	49.245	0,13%	15,19	14,962	15,28	15,21
17/08/2023	33.679	-1,30%	15,42	15,14	15,4219	15,19
16/08/2023	24.753	-0,13%	15,415	15,28	15,45	15,39
15/08/2023	32.813	-0,90%	15,51	15,38	15,52	15,41
14/08/2023	109.392	-1,96%	15,65	15,505	15,67	15,55
11/08/2023	79.474	-0,75%	15,95	15,82	16,06	15,86
10/08/2023	42.626	0,76%	16,19	15,80	16,4899	15,98
09/08/2023	69.027	-0,25%	15,90	15,61	15,90	15,86
08/08/2023	56.184	-1,30%	15,95	15,795	15,99	15,90
07/08/2023	38.423	1,13%	16,12	15,7915	16,16	16,11
04/08/2023	24.292	-0,62%	16,12	15,87	16,15	15,93
03/08/2023	23.300	-1,17%	16,20	15,95	16,19	16,03
02/08/2023	36.801	-4,14%	16,635	16,125	16,80	16,22
01/08/2023	60.115	1,14%	16,585	16,54	16,96	16,92
31/07/2023	62.714	-0,71%	16,67	16,66	16,89	16,73
28/07/2023	45.496	-1,40%	17,28	16,74	17,36	16,85
27/07/2023	74.231	-2,79%	17,56	17,09	17,56	17,09
26/07/2023	153.216	-0,51%	17,54	17,50	17,67	17,58
25/07/2023	236.991	1,32%	17,30	17,31	17,68	17,67
24/07/2023	131.568	2,11%	17,16	17,16	17,44	17,44
21/07/2023	79.579	0,47%	16,99	16,85	17,1735	17,08
20/07/2023	157.968	-0,12%	17,00	16,97	17,10	17,00
19/07/2023	183.822	-0,53%	17,325	16,95	17,335	17,02
18/07/2023	92.977	0,00%	17,24	17,08	17,38	17,11
17/07/2023	57.005	1,24%	16,85	16,54	17,135	17,11
14/07/2023	93.809	-0,59%	16,90	16,4701	16,99	16,90
13/07/2023	74.355	2,35%	16,77	16,685	17,16	17,00
12/07/2023	107.944	1,65%	16,385	16,385	16,72	16,61
11/07/2023	212.707	0,43%	16,28	16,135	16,35	16,34
10/07/2023	72.061	-1,63%	16,54	16,27	16,65	16,27
07/07/2023	297.420	1,35%	16,32	16,295	16,63	16,54
06/07/2023	269.080	-1,86%	16,46	15,905	16,48	16,32
05/07/2023	45.712	0,12%	16,45	16,4356	16,65	16,63
04/07/2023	20.351	2,34%	16,545	16,33	16,60	16,61
03/07/2023	20.351	2,34%	16,545	16,33	16,60	16,61
30/06/2023	35.757	2,53%	15,84	15,84	16,43	16,23
29/06/2023	26.313	0,13%	15,78	15,73	15,88	15,83
28/06/2023	10.787	-0,19%	15,79	15,6775	15,85	15,81
27/06/2023	27.888	-1,62%	16,18	15,78	16,05	15,84
26/06/2023	16.358	0,37%	16,04	16,025	16,115	16,10
23/06/2023	21.600	0,22%	16,085	15,985	16,13	16,035
22/06/2023	40.483	1,33%	15,90	15,69	16,035	16,00
21/06/2023	19.009	0,19%	15,74	15,69	15,86	15,79
20/06/2023	18.754	-1,01%	15,96	15,7539	15,905	15,76
19/06/2023	79.005	0,25%	15,96	15,80	16,015	15,92
16/06/2023	79.005	0,25%	15,96	15,80	16,015	15,92
15/06/2023	43.961	-0,25%	15,87	15,78	15,955	15,88
14/06/2023	74.431	1,02%	15,84	15,75	16,00	15,92
13/06/2023	33.002	0,19%	15,87	15,63	15,885	15,76
12/06/2023	51.398	-1,75%	16,09	15,69	16,08	15,73
09/06/2023	35.443	0,38%	16,09	15,91	16,11	16,01
08/06/2023	34.182	0,38%	15,93	15,80	16,30	15,95
07/06/2023	59.184	-0,31%	15,85	15,875	16,06	15,89
06/06/2023	31.168	0,82%	15,85	15,761	16,00	15,94
05/06/2023	33.773	-0,57%	15,60	15,45	15,88	15,81
02/06/2023	43.464	2,12%	15,60	15,51	16,0523	15,90
01/06/2023	84.292	4,50%	15,06	14,975	15,629	15,57
31/05/2023	52.500	-3,24%	15,705	15,03	15,70	15,23
30/05/2023	52.500	-3,24%	15,705	15,03	15,70	15,23
29/05/2023	28.847	-0,94%	15,87	15,5501	15,87	15,74
26/05/2023	28.847	-0,94%	15,87	15,5501	15,87	15,74
25/05/2023	22.907	-1,55%	15,995	15,77	16,05	15,89
24/05/2023	58.406	-1,28%	16,31	15,93	16,50	16,14
23/05/2023	19.039	-1,51%	16,60	16,31	16,72	16,35