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 > >>
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
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