(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-05-19 | 00:00:00 | 20,90 | 21,27 | 20,77 | 21,25 | 285.400 | | 2016-05-20 | 00:00:00 | 21,40 | 21,57 | 21,24 | 21,41 | 134.700 | | 2016-05-23 | 00:00:00 | 21,37 | 22,19 | 21,37 | 22,07 | 374.800 | | 2016-05-24 | 00:00:00 | 22,22 | 22,39 | 21,87 | 22,00 | 266.700 | | 2016-05-25 | 00:00:00 | 22,01 | 22,23 | 22,01 | 22,02 | 62.300 | | 2016-05-26 | 00:00:00 | 22,08 | 22,34 | 22,08 | 22,14 | 53.500 | | 2016-05-27 | 00:00:00 | 22,13 | 22,41 | 22,07 | 22,20 | 108.600 | | 2016-05-31 | 00:00:00 | 22,35 | 22,46 | 21,77 | 21,82 | 242.700 | | 2016-06-01 | 00:00:00 | 21,92 | 21,97 | 21,67 | 21,84 | 169.400 | | 2016-06-02 | 00:00:00 | 21,90 | 22,07 | 21,70 | 22,04 | 153.100 | | 2016-06-03 | 00:00:00 | 21,98 | 22,35 | 21,88 | 22,30 | 191.100 | | 2016-06-06 | 00:00:00 | 22,58 | 23,63 | 22,50 | 23,56 | 336.300 | | 2016-06-07 | 00:00:00 | 23,67 | 23,70 | 23,44 | 23,51 | 233.700 | | 2016-06-08 | 00:00:00 | 23,51 | 24,12 | 23,51 | 23,86 | 163.300 | | 2016-06-09 | 00:00:00 | 23,75 | 23,75 | 23,41 | 23,47 | 95.300 | | 2016-06-10 | 00:00:00 | 23,44 | 23,46 | 22,70 | 22,78 | 111.500 | | 2016-06-13 | 00:00:00 | 22,25 | 22,70 | 21,89 | 22,34 | 257.400 | | 2016-06-14 | 00:00:00 | 22,37 | 22,47 | 21,94 | 22,09 | 141.000 | | 2016-06-15 | 00:00:00 | 22,22 | 22,46 | 22,09 | 22,24 | 113.100 | | 2016-06-16 | 00:00:00 | 22,15 | 22,30 | 22,03 | 22,30 | 112.200 | | 2016-06-17 | 00:00:00 | 22,23 | 22,39 | 22,11 | 22,29 | 114.800 | | 2016-06-20 | 00:00:00 | 22,54 | 22,60 | 22,28 | 22,44 | 156.400 | | 2016-06-21 | 00:00:00 | 22,44 | 22,56 | 22,32 | 22,43 | 156.700 | | 2016-06-22 | 00:00:00 | 22,50 | 22,67 | 22,39 | 22,39 | 107.900 | | 2016-06-23 | 00:00:00 | 22,59 | 22,73 | 22,39 | 22,52 | 365.200 | | 2016-06-24 | 00:00:00 | 21,85 | 22,01 | 21,53 | 21,59 | 94.200 | | 2016-06-27 | 00:00:00 | 21,00 | 21,56 | 19,85 | 21,46 | 159.600 | | 2016-06-28 | 00:00:00 | 21,78 | 22,55 | 21,78 | 22,46 | 158.100 | | 2016-06-29 | 00:00:00 | 22,73 | 22,92 | 22,67 | 22,84 | 101.400 | | 2016-06-30 | 00:00:00 | 23,00 | 23,37 | 23,00 | 23,34 | 121.800 | | 2016-07-01 | 00:00:00 | 23,34 | 23,50 | 23,07 | 23,35 | 102.500 | | 2016-07-05 | 00:00:00 | 23,28 | 23,68 | 23,04 | 23,12 | 75.200 | | 2016-07-06 | 00:00:00 | 23,00 | 23,00 | 22,45 | 22,90 | 68.700 | | 2016-07-07 | 00:00:00 | 23,01 | 23,01 | 22,44 | 22,51 | 59.400 | | 2016-07-08 | 00:00:00 | 22,62 | 23,28 | 22,50 | 23,17 | 74.400 | | 2016-07-11 | 00:00:00 | 23,19 | 23,22 | 22,94 | 22,99 | 104.800 | | 2016-07-12 | 00:00:00 | 23,02 | 23,24 | 22,77 | 22,82 | 142.600 | | 2016-07-13 | 00:00:00 | 22,82 | 22,82 | 22,36 | 22,62 | 86.100 | | 2016-07-14 | 00:00:00 | 22,71 | 23,17 | 22,34 | 22,57 | 119.500 | | 2016-07-15 | 00:00:00 | 22,53 | 22,93 | 22,21 | 22,74 | 141.900 | | 2016-07-18 | 00:00:00 | 22,71 | 22,81 | 22,40 | 22,77 | 122.900 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
