Compania Cervecerias Unidas SA ADR (CCU)
Exportar para Excel
| 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
|
Por favor leia o