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 > >>
20/05/2024	0	0,97%	13,44	13,394	13,59	13,51
17/05/2024	47.431	0,97%	13,44	13,394	13,59	13,51
16/05/2024	42.635	1,75%	13,10	13,10	13,42	13,38
15/05/2024	45.439	1,62%	12,94	12,91	13,17	13,15
14/05/2024	36.697	1,17%	12,87	12,81	12,95	12,94
13/05/2024	39.907	1,43%	12,80	12,74	12,91	12,79
10/05/2024	37.677	-1,48%	12,89	12,60	12,979	12,61
09/05/2024	53.739	0,71%	12,80	12,71	12,99	12,80
08/05/2024	35.090	-0,39%	12,85	12,68	12,815	12,71
07/05/2024	21.563	-0,55%	12,85	12,56	12,87	12,76
06/05/2024	22.740	0,39%	12,79	12,78	12,93	12,83
03/05/2024	23.079	2,65%	12,64	12,61	12,80	12,78
02/05/2024	71.759	1,88%	12,32	12,212	12,56	12,45
01/05/2024	20.550	0,99%	12,11	12,065	12,47	12,22
30/04/2024	24.893	-3,28%	12,38	12,14	12,445	12,10
29/04/2024	32.229	2,54%	12,30	12,23	12,53	12,51
26/04/2024	30.780	1,41%	12,19	12,10	12,27	12,20
25/04/2024	29.371	0,75%	11,94	11,9301	12,11	12,03
24/04/2024	28.024	0,46%	11,88	11,855	11,975	11,955
23/04/2024	47.181	0,62%	11,90	11,68	11,97	11,90
22/04/2024	47.001	0,59%	11,91	11,93	12,06	12,00
19/04/2024	30.812	0,34%	11,91	11,90	11,99	11,93
18/04/2024	60.833	2,24%	11,84	11,65	11,99	11,89
17/04/2024	103.139	-0,68%	11,84	11,605	11,88	11,63
16/04/2024	64.044	-1,35%	12,27	11,62	11,82	11,71
15/04/2024	64.101	-3,26%	12,27	11,87	12,37	11,87
12/04/2024	63.262	-3,77%	12,71	12,20	12,75	12,27
11/04/2024	79.335	4,34%	12,30	12,26	12,79	12,75
10/04/2024	85.894	-1,05%	12,39	12,05	12,31	12,22
09/04/2024	31.150	0,82%	12,39	12,25	12,39	12,35
08/04/2024	19.578	0,25%	12,22	12,24	12,39	12,25
05/04/2024	44.726	-0,49%	12,28	12,11	12,31	12,22
04/04/2024	52.333	1,15%	12,31	12,28	12,475	12,28
03/04/2024	51.746	2,88%	12,00	11,98	12,285	12,14
02/04/2024	78.943	-1,99%	11,98	11,80	12,01	11,80
01/04/2024	88.866	0,42%	11,95	11,84	12,04	12,04
28/03/2024	68.059	1,27%	11,84	11,82	11,96	11,99
27/03/2024	88.675	0,25%	11,88	11,8401	11,94	11,84
26/03/2024	65.460	0,34%	11,84	11,795	11,898	11,83
25/03/2024	89.639	-0,59%	11,86	11,7809	11,91	11,79
22/03/2024	122.778	-0,84%	11,93	11,825	11,95	11,86
21/03/2024	97.545	-0,66%	12,08	11,94	12,08	11,96
20/03/2024	34.578	0,33%	11,91	11,83	12,09	12,04
19/03/2024	107.680	0,17%	12,03	11,865	12,015	12,00
18/03/2024	47.200	-0,42%	12,03	11,94	12,045	11,98
15/03/2024	39.097	0,17%	12,06	11,945	12,07	12,03
14/03/2024	61.857	-0,91%	12,05	11,9475	12,05	12,01
13/03/2024	41.939	2,45%	11,91	11,85	12,13	12,12
12/03/2024	40.842	-0,42%	11,805	11,79	11,89	11,83
11/03/2024	103.453	1,11%	11,75	11,68	11,905	11,88
08/03/2024	57.419	2,62%	11,66	11,6042	11,765	11,75
07/03/2024	35.309	1,87%	11,32	11,23	11,44	11,45
06/03/2024	100.881	0,18%	11,32	11,19	11,337	11,24
05/03/2024	123.580	-1,32%	11,33	11,15	11,36	11,22
04/03/2024	93.207	-3,15%	11,66	11,325	11,805	11,37
01/03/2024	50.225	0,95%	11,66	11,57	11,805	11,74
29/02/2024	162.564	1,48%	11,61	11,575	11,73	11,63
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