(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-05-03 | 00:00:00 | 25,57 | 25,63 | 25,32 | 25,34 | 179.700 | | 2017-05-04 | 00:00:00 | 25,38 | 25,71 | 25,27 | 25,45 | 467.500 | | 2017-05-05 | 00:00:00 | 25,52 | 25,99 | 25,46 | 25,89 | 478.500 | | 2017-05-08 | 00:00:00 | 25,94 | 25,94 | 25,55 | 25,60 | 360.100 | | 2017-05-09 | 00:00:00 | 25,68 | 25,75 | 25,35 | 25,46 | 183.500 | | 2017-05-10 | 00:00:00 | 25,39 | 25,84 | 25,39 | 25,72 | 129.900 | | 2017-05-11 | 00:00:00 | 25,66 | 26,19 | 25,66 | 25,97 | 605.200 | | 2017-05-12 | 00:00:00 | 26,01 | 26,15 | 25,93 | 26,05 | 286.300 | | 2017-05-15 | 00:00:00 | 26,01 | 26,32 | 25,94 | 26,30 | 633.747 | | 2017-05-16 | 00:00:00 | 26,50 | 26,75 | 26,27 | 26,39 | 303.137 | | 2017-05-17 | 00:00:00 | 26,33 | 26,53 | 26,21 | 26,34 | 300.388 | | 2017-05-18 | 00:00:00 | 26,19 | 26,22 | 25,55 | 25,64 | 242.441 | | 2017-05-19 | 00:00:00 | 25,59 | 26,01 | 25,59 | 25,79 | 239.435 | | 2017-05-22 | 00:00:00 | 25,85 | 26,31 | 25,81 | 25,95 | 334.430 | | 2017-05-23 | 00:00:00 | 25,93 | 26,08 | 25,89 | 25,95 | 198.890 | | 2017-05-24 | 00:00:00 | 25,99 | 26,32 | 25,82 | 26,26 | 139.332 | | 2017-05-25 | 00:00:00 | 26,25 | 26,39 | 26,18 | 26,19 | 132.640 | | 2017-05-26 | 00:00:00 | 26,27 | 26,69 | 26,16 | 26,45 | 173.629 | | 2017-05-30 | 00:00:00 | 26,41 | 26,41 | 25,98 | 25,98 | 69.738 | | 2017-05-31 | 00:00:00 | 26,05 | 26,60 | 25,82 | 26,35 | 262.683 | | 2017-06-01 | 00:00:00 | 26,46 | 26,65 | 26,22 | 26,35 | 100.623 | | 2017-06-02 | 00:00:00 | 26,46 | 26,52 | 26,25 | 26,43 | 158.599 | | 2017-06-05 | 00:00:00 | 26,44 | 26,80 | 26,17 | 26,59 | 126.074 | | 2017-06-06 | 00:00:00 | 26,63 | 26,64 | 26,21 | 26,48 | 110.527 | | 2017-06-07 | 00:00:00 | 26,52 | 26,93 | 26,34 | 26,66 | 227.809 | | 2017-06-08 | 00:00:00 | 26,63 | 26,63 | 26,16 | 26,23 | 144.025 | | 2017-06-09 | 00:00:00 | 26,20 | 26,64 | 25,92 | 25,96 | 111.516 | | 2017-06-12 | 00:00:00 | 25,76 | 26,19 | 25,62 | 25,88 | 112.944 | | 2017-06-13 | 00:00:00 | 25,96 | 26,37 | 25,83 | 26,33 | 110.955 | | 2017-06-14 | 00:00:00 | 26,46 | 26,57 | 26,11 | 26,33 | 149.313 | | 2017-06-15 | 00:00:00 | 26,19 | 26,25 | 25,79 | 26,02 | 144.300 | | 2017-06-16 | 00:00:00 | 26,07 | 26,51 | 26,07 | 26,42 | 172.601 | | 2017-06-19 | 00:00:00 | 26,43 | 26,81 | 26,34 | 26,43 | 127.274 | | 2017-06-20 | 00:00:00 | 26,50 | 26,56 | 26,26 | 26,43 | 185.544 | | 2017-06-21 | 00:00:00 | 26,51 | 26,62 | 26,41 | 26,49 | 153.988 | | 2017-06-22 | 00:00:00 | 26,55 | 26,63 | 26,10 | 26,18 | 188.051 | | 2017-06-23 | 00:00:00 | 26,30 | 26,48 | 26,13 | 26,35 | 153.686 | | 2017-06-26 | 00:00:00 | 26,40 | 26,87 | 26,27 | 26,37 | 81.143 | | 2017-06-27 | 00:00:00 | 26,40 | 26,61 | 26,12 | 26,51 | 83.230 | | 2017-06-28 | 00:00:00 | 26,61 | 26,96 | 26,43 | 26,70 | 185.864 | | 2017-06-29 | 00:00:00 | 26,71 | 26,71 | 26,30 | 26,34 | 121.681 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
