(Login BolsaPT & Canal Forex) |
|
 Compania Cervecer - [Ticker: CCU] |     | | Última Trade | 26,060 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.13 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | 27,800 x 100 - 27,810 x 200 | EPS | 0,00 | | Abertura | 26,050 | PER | 0,00% | | Máximo | 26,290 | Pagamento Dividendo | | | Mínimo | 26,040 | Data Ex-Dividendo | | | Fecho Anterior | 26,190 | Yield | | | Volume | 122.574 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para CCU de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 63,25 | 63,26 | 62,07 | 62,71 | 1.460.100 | | 2001-06-08 | 00:00:00 | 61,75 | 62,44 | 61,37 | 62,31 | 1.076.200 | | 2001-06-11 | 00:00:00 | 62,20 | 62,93 | 61,31 | 61,65 | 985.000 | | 2001-06-12 | 00:00:00 | 61,55 | 61,62 | 60,10 | 61,49 | 1.593.900 | | 2001-06-13 | 00:00:00 | 60,75 | 61,70 | 60,73 | 60,91 | 1.318.200 | | 2001-06-14 | 00:00:00 | 60,91 | 60,95 | 58,45 | 58,59 | 3.206.600 | | 2001-06-15 | 00:00:00 | 57,10 | 58,05 | 56,38 | 58,00 | 4.289.000 | | 2001-06-18 | 00:00:00 | 57,95 | 58,20 | 54,90 | 55,00 | 4.826.800 | | 2001-06-19 | 00:00:00 | 55,90 | 57,40 | 55,55 | 57,00 | 4.099.100 | | 2001-06-20 | 00:00:00 | 56,50 | 58,91 | 56,50 | 58,55 | 3.316.700 | | 2001-06-21 | 00:00:00 | 58,56 | 59,20 | 57,85 | 58,06 | 1.960.900 | | 2001-06-22 | 00:00:00 | 57,40 | 59,74 | 57,32 | 58,90 | 1.583.800 | | 2001-06-25 | 00:00:00 | 58,90 | 59,35 | 58,00 | 58,30 | 1.331.900 | | 2001-06-26 | 00:00:00 | 58,28 | 59,49 | 58,27 | 58,98 | 1.852.900 | | 2001-06-27 | 00:00:00 | 58,90 | 60,09 | 58,72 | 60,01 | 2.048.900 | | 2001-06-28 | 00:00:00 | 61,00 | 63,12 | 61,00 | 61,75 | 3.389.900 | | 2001-06-29 | 00:00:00 | 61,65 | 63,60 | 61,31 | 62,70 | 2.659.100 | | 2001-07-02 | 00:00:00 | 62,80 | 64,15 | 62,71 | 63,35 | 1.747.800 | | 2001-07-03 | 00:00:00 | 63,60 | 63,80 | 62,01 | 62,39 | 1.236.000 | | 2001-07-05 | 00:00:00 | 62,40 | 62,47 | 61,67 | 62,00 | 1.521.300 | | 2001-07-06 | 00:00:00 | 61,90 | 61,90 | 58,90 | 59,25 | 2.312.200 | | 2001-07-09 | 00:00:00 | 60,25 | 60,50 | 59,70 | 60,41 | 1.311.900 | | 2001-07-10 | 00:00:00 | 60,41 | 60,70 | 59,45 | 59,48 | 1.083.400 | | 2001-07-11 | 00:00:00 | 58,50 | 60,47 | 57,22 | 58,20 | 2.660.700 | | 2001-07-12 | 00:00:00 | 59,20 | 60,90 | 58,95 | 59,58 | 2.254.900 | | 2001-07-13 | 00:00:00 | 59,58 | 59,58 | 58,76 | 58,95 | 2.174.400 | | 2001-07-16 | 00:00:00 | 58,95 | 60,00 | 58,09 | 59,16 | 1.970.200 | | 2001-07-17 | 00:00:00 | 59,16 | 59,90 | 58,50 | 59,51 | 1.623.400 | | 2001-07-18 | 00:00:00 | 59,00 | 59,90 | 57,35 | 58,27 | 1.884.700 | | 2001-07-19 | 00:00:00 | 57,50 | 58,15 | 56,10 | 56,85 | 3.038.600 | | 2001-07-20 | 00:00:00 | 57,85 | 58,45 | 56,38 | 56,75 | 1.189.200 | | 2001-07-23 | 00:00:00 | 57,70 | 57,75 | 55,77 | 55,91 | 950.400 | | 2001-07-24 | 00:00:00 | 55,90 | 56,72 | 54,90 | 55,11 | 1.845.000 | | 2001-07-25 | 00:00:00 | 55,35 | 57,80 | 55,15 | 56,00 | 2.195.300 | | 2001-07-26 | 00:00:00 | 57,35 | 59,40 | 57,20 | 59,30 | 2.378.500 | | 2001-07-27 | 00:00:00 | 59,00 | 61,99 | 59,00 | 59,90 | 6.480.700 | | 2001-07-30 | 00:00:00 | 60,25 | 60,38 | 58,90 | 59,40 | 1.399.700 | | 2001-07-31 | 00:00:00 | 59,20 | 60,39 | 58,22 | 58,60 | 3.200.800 | | 2001-08-01 | 00:00:00 | 59,10 | 59,76 | 58,50 | 59,00 | 1.566.800 | | 2001-08-02 | 00:00:00 | 59,00 | 60,70 | 58,85 | 60,15 | 1.910.700 | | 2001-08-03 | 00:00:00 | 59,45 | 59,45 | 57,40 | 57,76 | 3.947.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
