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 >
22/05/2023	22.604	0,85%	16,48	16,47	16,82	16,60
19/05/2023	24.047	-0,42%	16,54	16,465	16,63	16,46
18/05/2023	22.851	-1,49%	16,65	16,39	16,81	16,53
17/05/2023	17.416	0,84%	16,77	16,58	16,85	16,78
16/05/2023	310.208	-1,77%	16,75	16,54	17,05	16,64
15/05/2023	34.210	-0,12%	17,02	16,89	17,22	16,94
12/05/2023	23.801	-0,12%	17,02	16,75	17,028	16,96
11/05/2023	26.000	-0,24%	17,05	16,91	17,43	16,98
10/05/2023	22.306	2,35%	16,71	16,62	16,97	17,02
09/05/2023	18.950	-2,75%	16,97	16,4643	17,01	16,63
08/05/2023	79.179	1,85%	16,77	16,71	17,4742	17,10
05/05/2023	29.401	0,06%	16,90	16,69	17,045	16,79
04/05/2023	36.729	1,64%	16,45	16,42	16,92	16,78
03/05/2023	37.169	2,74%	16,20	16,13	16,63	16,51
02/05/2023	30.761	0,88%	15,86	15,80	16,10	16,07
01/05/2023	19.022	-0,87%	15,96	15,82	16,0899	15,93
28/04/2023	39.295	-1,41%	16,20	16,06	16,29	16,07
27/04/2023	32.758	3,30%	15,89	15,63	16,3419	16,30
26/04/2023	58.282	0,32%	15,57	15,45	15,89	15,78
25/04/2023	33.831	3,69%	15,46	15,315	15,86	15,73
24/04/2023	49.862	-0,26%	15,155	15,05	15,22	15,17
21/04/2023	34.683	-1,04%	15,30	15,15	15,37	15,21
20/04/2023	30.044	-0,70%	15,33	15,25	15,48	15,37
19/04/2023	30.181	-0,51%	15,50	15,375	15,56	15,54
18/04/2023	32.128	-1,70%	15,84	15,505	15,8725	15,62
17/04/2023	61.161	0,25%	15,78	15,695	16,00	15,89
14/04/2023	16.632	0,76%	15,80	15,72	15,88	15,85
13/04/2023	56.151	3,62%	15,18	15,165	15,78	15,73
12/04/2023	48.136	0,46%	15,17	15,07	15,34	15,18
11/04/2023	69.456	1,34%	14,92	14,64	15,145	15,11
10/04/2023	38.256	-1,39%	15,10	14,62	15,16	14,91
06/04/2023	28.827	0,13%	15,12	15,04	15,31	15,12
05/04/2023	35.167	0,60%	14,99	14,96	15,30	15,10
04/04/2023	34.837	-2,34%	15,34	14,926	15,40	15,01
03/04/2023	37.908	-1,66%	15,58	15,245	15,68	15,37
31/03/2023	75.277	0,58%	15,91	15,445	16,10	15,63
30/03/2023	52.665	0,58%	15,44	15,47	15,775	15,54
29/03/2023	64.472	1,51%	15,29	15,29	15,54	15,45
28/03/2023	71.060	1,67%	15,10	15,10	15,34	15,22
27/03/2023	22.805	0,67%	14,985	14,9486	15,17	14,97
24/03/2023	58.007	1,71%	14,64	14,66	14,94	14,87
23/03/2023	36.740	-0,07%	14,82	14,59	14,9982	14,62
22/03/2023	27.326	-0,81%	14,755	14,62	14,85	14,63
21/03/2023	41.553	-0,14%	14,82	14,66	15,05	14,75
20/03/2023	59.443	2,07%	14,60	14,525	14,98	14,77
17/03/2023	138.690	-1,50%	14,50	14,26	14,75	14,47
16/03/2023	114.133	0,34%	14,61	14,48	14,84	14,69
15/03/2023	72.157	-3,11%	14,73	14,50	14,80	14,64
14/03/2023	45.179	-0,59%	15,47	15,04	15,53	15,11
13/03/2023	75.510	-2,38%	15,29	15,10	15,61	15,20
10/03/2023	59.409	-2,75%	15,96	15,565	16,02	15,57
09/03/2023	48.844	-0,68%	16,04	16,01	16,30	16,01
08/03/2023	63.274	-1,04%	16,34	15,86	16,375	16,12
07/03/2023	54.905	-1,09%	16,39	16,17	16,515	16,29
06/03/2023	43.774	1,79%	16,24	16,185	16,60	16,47
03/03/2023	31.670	1,57%	16,00	16,0007	16,36	16,18
02/03/2023	39.053	2,71%	15,64	15,625	16,05	15,93
01/03/2023	99.203	2,17%	15,30	15,215	15,75	15,51
28/02/2023	54.131	-2,69%	15,51	15,14	15,53	15,18
27/02/2023	52.931	-0,26%	15,49	15,345	15,7998	15,60
24/02/2023	48.809	-1,26%	15,54	15,3864	15,70	15,64
23/02/2023	39.132	2,06%	15,71	15,68	15,96	15,84
22/02/2023	28.255	-0,64%	15,65	15,38	15,74	15,52
21/02/2023	76.988	-0,89%	15,68	15,61	16,075	15,62
20/02/2023	21.328	-0,06%	15,75	15,62	15,84	15,76
17/02/2023	21.328	-0,06%	15,75	15,62	15,84	15,76
16/02/2023	26.145	1,61%	15,57	15,52	15,89	15,77
15/02/2023	39.502	0,00%	15,38	15,40	15,83	15,52
14/02/2023	37.993	1,37%	15,46	15,24	15,535	15,52
13/02/2023	39.666	1,80%	15,03	14,97	15,47	15,31
10/02/2023	40.652	1,01%	14,99	14,92	15,27	15,04
09/02/2023	48.376	-1,65%	15,13	14,80	15,18	14,89
08/02/2023	34.361	0,33%	15,00	14,885	15,15	15,14
07/02/2023	55.290	1,14%	14,81	14,75	15,11	15,09
06/02/2023	68.619	-4,36%	15,45	14,76	15,462	14,92
03/02/2023	66.169	-0,76%	15,76	15,53	15,83	15,60
02/02/2023	89.018	-0,32%	15,78	15,53	15,845	15,72
01/02/2023	86.054	1,03%	15,29	15,275	15,89	15,77
31/01/2023	92.765	1,76%	15,29	15,07	15,60	15,61
30/01/2023	65.813	2,06%	15,22	15,19	15,39	15,34
27/01/2023	74.391	-3,28%	15,50	14,99	15,587	15,03
26/01/2023	48.826	0,58%	15,58	15,395	15,61	15,54
25/01/2023	29.474	-0,32%	15,39	15,31	15,55	15,45
24/01/2023	69.295	2,85%	15,21	15,11	15,67	15,50
23/01/2023	57.250	2,52%	14,74	14,74	15,10	15,07
20/01/2023	146.193	5,05%	14,315	14,23	14,75	14,3707
19/01/2023	76.086	1,86%	13,65	13,59	13,839	13,68
18/01/2023	45.045	-2,19%	13,84	13,44	13,86	13,43
17/01/2023	74.684	2,62%	13,61	13,5607	13,81	13,73
16/01/2023	80.991	-1,98%	13,63	13,355	13,71	13,38
13/01/2023	80.991	-1,98%	13,63	13,355	13,71	13,38
12/01/2023	73.447	-0,80%	13,89	13,64	14,15	13,65
11/01/2023	44.929	2,38%	13,52	13,48	13,87	13,76
10/01/2023	27.794	1,36%	13,48	13,335	13,53	13,45
09/01/2023	44.224	0,00%	13,14	13,14	13,44	13,25
06/01/2023	58.289	2,55%	13,04	12,99	13,45	13,25
05/01/2023	45.484	1,89%	12,70	12,59	12,99	12,92
04/01/2023	36.629	-0,55%	12,66	12,64	12,81	12,68
03/01/2023	90.308	-2,82%	13,19	12,67	13,19	12,75
02/01/2023	93.558	1,36%	13,29	12,96	13,38	13,43