(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 | | 2017-08-25 | 00:00:00 | 27,85 | 28,22 | 27,53 | 27,63 | 94.420 | | 2017-08-28 | 00:00:00 | 27,80 | 27,97 | 27,54 | 27,77 | 115.258 | | 2017-08-29 | 00:00:00 | 27,81 | 28,16 | 27,74 | 28,07 | 119.135 | | 2017-08-30 | 00:00:00 | 28,04 | 28,17 | 27,55 | 27,64 | 448.667 | | 2017-08-31 | 00:00:00 | 27,50 | 27,84 | 27,31 | 27,40 | 236.192 | | 2017-09-01 | 00:00:00 | 27,47 | 27,56 | 27,29 | 27,46 | 102.759 | | 2017-09-05 | 00:00:00 | 27,49 | 27,85 | 27,27 | 27,49 | 150.642 | | 2017-09-06 | 00:00:00 | 27,51 | 27,59 | 27,27 | 27,31 | 73.379 | | 2017-09-07 | 00:00:00 | 27,68 | 28,07 | 27,68 | 27,89 | 85.601 | | 2017-09-08 | 00:00:00 | 27,89 | 28,10 | 27,50 | 27,66 | 88.358 | | 2017-09-11 | 00:00:00 | 27,63 | 27,85 | 27,37 | 27,51 | 116.479 | | 2017-09-12 | 00:00:00 | 27,55 | 27,74 | 27,17 | 27,33 | 147.464 | | 2017-09-13 | 00:00:00 | 27,13 | 27,34 | 27,04 | 27,17 | 84.432 | | 2017-09-14 | 00:00:00 | 27,14 | 27,44 | 26,79 | 27,06 | 214.466 | | 2017-09-15 | 00:00:00 | 27,10 | 27,12 | 26,80 | 26,88 | 126.785 | | 2017-09-18 | 00:00:00 | 26,86 | 27,13 | 26,75 | 27,04 | 95.706 | | 2017-09-19 | 00:00:00 | 26,95 | 27,36 | 26,95 | 27,17 | 66.368 | | 2017-09-20 | 00:00:00 | 27,14 | 27,42 | 27,03 | 27,12 | 177.768 | | 2017-09-21 | 00:00:00 | 27,04 | 27,55 | 26,84 | 26,93 | 138.493 | | 2017-09-22 | 00:00:00 | 26,93 | 27,10 | 26,74 | 26,77 | 39.266 | | 2017-09-25 | 00:00:00 | 26,74 | 26,74 | 26,25 | 26,45 | 89.415 | | 2017-09-26 | 00:00:00 | 26,58 | 26,61 | 26,11 | 26,32 | 104.213 | | 2017-09-27 | 00:00:00 | 26,26 | 26,77 | 25,73 | 26,50 | 144.241 | | 2017-09-28 | 00:00:00 | 26,46 | 26,79 | 26,25 | 26,64 | 198.097 | | 2017-09-29 | 00:00:00 | 26,72 | 27,30 | 26,72 | 26,93 | 146.540 | | 2017-10-02 | 00:00:00 | 27,05 | 27,12 | 26,70 | 26,88 | 98.097 | | 2017-10-03 | 00:00:00 | 26,96 | 28,00 | 26,96 | 27,87 | 249.842 | | 2017-10-04 | 00:00:00 | 27,73 | 28,00 | 27,34 | 27,60 | 108.313 | | 2017-10-05 | 00:00:00 | 27,69 | 27,69 | 27,05 | 27,27 | 178.467 | | 2017-10-06 | 00:00:00 | 27,16 | 27,16 | 26,54 | 26,74 | 243.933 | | 2017-10-09 | 00:00:00 | 26,66 | 27,24 | 26,66 | 26,98 | 75.245 | | 2017-10-10 | 00:00:00 | 27,14 | 27,47 | 27,14 | 27,34 | 91.195 | | 2017-10-11 | 00:00:00 | 27,36 | 27,65 | 27,23 | 27,37 | 104.324 | | 2017-10-12 | 00:00:00 | 27,30 | 27,77 | 27,30 | 27,61 | 156.744 | | 2017-10-13 | 00:00:00 | 27,86 | 27,96 | 27,29 | 27,69 | 162.621 | | 2017-10-16 | 00:00:00 | 27,63 | 27,99 | 27,63 | 27,87 | 116.914 | | 2017-10-17 | 00:00:00 | 27,85 | 27,98 | 27,66 | 27,75 | 40.870 | | 2017-10-18 | 00:00:00 | 27,85 | 28,33 | 27,66 | 27,99 | 75.422 | | 2017-10-19 | 00:00:00 | 27,90 | 28,67 | 27,41 | 28,28 | 369.576 | | 2017-10-20 | 00:00:00 | 28,55 | 28,85 | 28,45 | 28,55 | 131.057 | | 2017-10-23 | 00:00:00 | 28,73 | 28,82 | 28,55 | 28,70 | 145.035 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
