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
<< < 2 3 4 5 6 > >>
24/04/2025	100.656	1,94%	15,48	15,14	15,68	15,55
23/04/2025	48.820	0,26%	15,28	15,02	15,65	15,2541
22/04/2025	65.204	1,51%	15,24	14,98	15,48	15,43
21/04/2025	68.227	-0,72%	14,80	14,80	15,45	15,20
17/04/2025	72.478	1,73%	15,15	14,9062	15,89	15,31
16/04/2025	54.386	-0,92%	15,18	14,90	15,42	15,05
15/04/2025	90.180	-0,07%	15,18	15,07	15,42	15,19
14/04/2025	104.494	1,88%	15,16	15,0298	15,30	15,20
11/04/2025	141.677	4,26%	14,41	14,21	14,93	14,92
10/04/2025	165.014	-1,04%	14,40	14,10	14,54	14,31
09/04/2025	417.483	6,88%	13,40	13,43	14,53	14,46
08/04/2025	142.070	-2,99%	14,06	13,45	14,21	13,51
07/04/2025	212.528	-5,38%	15,12	13,73	14,51	13,89
04/04/2025	254.109	-5,90%	15,12	14,50	15,128	14,68
03/04/2025	146.074	2,84%	15,20	15,19	15,67	15,60
02/04/2025	109.748	-1,40%	15,31	15,12	15,395	15,16
01/04/2025	139.102	1,12%	15,145	15,05	15,4275	15,37
31/03/2025	86.789	-0,78%	15,32	15,20	15,34	15,20
28/03/2025	116.518	-1,92%	15,46	15,20	15,5754	15,32
27/03/2025	147.120	1,66%	15,50	15,24	15,645	15,62
26/03/2025	92.842	-0,65%	15,35	15,24	15,425	15,35
25/03/2025	202.241	2,45%	15,24	15,24	15,45	15,45
24/03/2025	93.503	-1,70%	15,34	15,07	15,365	15,08
21/03/2025	181.130	0,92%	15,12	14,97	15,34	15,34
20/03/2025	109.274	-1,24%	15,12	15,07	15,23	15,20
19/03/2025	135.871	1,82%	15,06	14,98	15,40	15,39
18/03/2025	78.172	1,11%	14,885	14,86	15,09	15,09
17/03/2025	46.406	1,22%	14,89	14,67	14,97	14,90
14/03/2025	49.898	0,48%	14,89	14,67	14,77	14,72
13/03/2025	66.929	0,14%	14,46	14,38	14,72	14,65
12/03/2025	88.484	2,38%	14,14	14,16	14,65	14,63
11/03/2025	148.262	-1,18%	14,51	14,125	14,65	14,29
10/03/2025	125.227	-3,34%	14,75	14,33	14,8591	14,46
07/03/2025	163.231	1,08%	14,76	14,70	15,09	14,95
06/03/2025	113.194	1,51%	14,73	14,615	14,79	14,79
05/03/2025	127.701	3,41%	14,28	14,20	14,605	14,57
04/03/2025	116.004	1,29%	13,89	13,70	14,13	14,09
03/03/2025	69.702	-0,29%	14,05	13,83	14,03	13,92
28/02/2025	75.157	0,50%	13,83	13,88	14,0952	13,95
27/02/2025	244.399	0,58%	13,83	13,61	14,12	13,88
26/02/2025	355.064	5,51%	13,265	13,23	13,915	13,80
25/02/2025	84.827	0,77%	13,14	12,9901	13,115	13,08
24/02/2025	91.752	0,19%	12,98	12,89	13,02	12,98
21/02/2025	35.782	-0,50%	12,98	12,92	13,14	12,955
20/02/2025	62.241	1,80%	12,90	12,83	13,07	13,02
19/02/2025	103.926	1,11%	12,74	12,57	12,80	12,79
18/02/2025	59.124	-2,77%	12,95	12,595	12,95	12,65
17/02/2025	0	0,46%	12,88	12,995	13,08	13,01
14/02/2025	50.066	0,46%	12,88	12,995	13,08	13,00
13/02/2025	51.448	0,47%	12,88	12,81	12,975	12,95
12/02/2025	34.920	0,86%	12,69	12,74	12,92	12,89
11/02/2025	79.338	2,00%	12,69	12,56	12,78	12,78
10/02/2025	32.040	-0,40%	12,58	12,515	12,685	12,52
07/02/2025	19.977	-0,55%	12,61	12,485	12,63	12,57
06/02/2025	54.723	1,85%	12,25	12,49	12,669	12,64
05/02/2025	50.483	1,89%	12,25	12,025	12,41	12,41
04/02/2025	56.834	2,01%	12,06	11,79	12,215	12,18
03/02/2025	34.146	-1,65%	11,97	11,865	11,9998	11,94
31/01/2025	65.779	0,40%	12,155	12,02	12,26	12,14
30/01/2025	67.086	1,34%	12,005	12,01	12,135	12,11
29/01/2025	48.705	0,76%	11,85	11,74	11,975	11,95
28/01/2025	37.408	-0,08%	11,83	11,70	11,865	11,86
27/01/2025	34.600	-1,33%	11,95	11,79	11,98	11,87
24/01/2025	58.174	0,75%	12,00	11,94	12,08	12,03
23/01/2025	46.481	0,68%	11,85	11,78	11,9698	11,94
22/01/2025	41.443	0,00%	11,925	11,83	11,9675	11,86
21/01/2025	43.523	1,72%	11,695	11,66	11,86	11,86
20/01/2025	0	0,87%	11,54	11,47	11,69	11,66
17/01/2025	66.415	0,87%	11,54	11,47	11,69	11,66
16/01/2025	43.206	0,00%	11,53	11,46	11,56	11,56
15/01/2025	53.750	-1,28%	11,80	11,55	11,82	11,56
14/01/2025	36.510	0,52%	11,59	11,59	11,76	11,71
13/01/2025	123.735	0,35%	11,59	11,565	11,76	11,65
09/01/2025	31.111	-1,82%	11,52	11,51	11,622	11,61
08/01/2025	29.610	-0,43%	11,52	11,35	11,622	11,35
07/01/2025	76.171	1,40%	11,22	11,44	11,665	11,56
06/01/2025	99.631	1,60%	11,22	11,19	11,44	11,40
03/01/2025	50.268	-1,67%	11,44	11,21	11,43	11,22
02/01/2025	92.436	0,71%	11,43	11,315	11,45	11,41
31/12/2024	0	0,18%	11,155	11,155	11,36	11,33
30/12/2024	68.195	-1,65%	11,20	11,06	11,45	11,35
27/12/2024	26.797	-0,69%	11,56	11,47	11,57	11,50
26/12/2024	20.714	0,17%	11,56	11,56	11,67	11,58
24/12/2024	0	0,18%	11,57	11,535	11,63	11,56
23/12/2024	42.030	-0,60%	11,53	11,50	11,63	11,60
20/12/2024	55.208	0,47%	11,74	11,6234	11,775	11,67
19/12/2024	65.915	0,26%	11,41	11,57	11,78	11,62
18/12/2024	0	2,20%	11,41	11,32	11,97	11,59
17/12/2024	363.259	-0,87%	11,46	11,35	11,54	11,35
16/12/2024	138.592	-2,80%	11,91	11,435	11,71	11,45
13/12/2024	133.541	0,51%	11,91	11,745	11,96	11,78
12/12/2024	50.459	-0,09%	11,75	11,67	11,79	11,72
11/12/2024	59.586	0,86%	11,47	11,60	11,825	11,73
10/12/2024	84.602	-0,09%	11,47	11,61	11,73	11,63
09/12/2024	121.408	1,57%	11,47	11,47	11,71	11,64
06/12/2024	31.269	-0,69%	11,55	11,39	11,565	11,45
05/12/2024	24.708	0,70%	11,475	11,425	11,58	11,53
04/12/2024	72.372	-0,52%	11,53	11,385	11,60	11,45
03/12/2024	237.698	1,41%	11,44	11,33	11,53	11,51
02/12/2024	127.195	-0,87%	11,46	11,30	11,49	11,36