(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 | | 2018-03-26 | 00:00:00 | 29,21 | 29,25 | 28,37 | 28,81 | 165.633 | | 2018-03-27 | 00:00:00 | 28,65 | 28,73 | 28,02 | 28,22 | 280.586 | | 2018-03-28 | 00:00:00 | 28,00 | 28,85 | 27,62 | 28,76 | 184.004 | | 2018-03-29 | 00:00:00 | 28,81 | 29,68 | 28,80 | 29,41 | 115.427 | | 2018-04-02 | 00:00:00 | 29,40 | 29,40 | 28,88 | 28,93 | 46.823 | | 2018-04-03 | 00:00:00 | 28,93 | 29,72 | 28,93 | 29,48 | 93.594 | | 2018-04-04 | 00:00:00 | 29,33 | 29,77 | 29,10 | 29,40 | 138.711 | | 2018-04-05 | 00:00:00 | 29,50 | 29,73 | 29,08 | 29,19 | 133.429 | | 2018-04-06 | 00:00:00 | 29,22 | 29,41 | 28,96 | 29,04 | 95.586 | | 2018-04-09 | 00:00:00 | 29,20 | 29,45 | 28,78 | 29,14 | 99.742 | | 2018-04-10 | 00:00:00 | 29,22 | 29,55 | 29,05 | 29,22 | 311.421 | | 2018-04-11 | 00:00:00 | 29,06 | 29,86 | 28,97 | 29,43 | 105.472 | | 2018-04-12 | 00:00:00 | 29,53 | 29,53 | 28,82 | 29,10 | 181.081 | | 2018-04-13 | 00:00:00 | 29,17 | 29,68 | 29,00 | 29,46 | 91.922 | | 2018-04-16 | 00:00:00 | 29,55 | 29,83 | 29,46 | 29,62 | 60.279 | | 2018-04-17 | 00:00:00 | 29,70 | 29,76 | 29,39 | 29,60 | 90.004 | | 2018-04-18 | 00:00:00 | 29,56 | 29,70 | 28,93 | 29,04 | 161.908 | | 2018-04-19 | 00:00:00 | 28,78 | 29,57 | 28,44 | 28,62 | 180.501 | | 2018-04-20 | 00:00:00 | 28,53 | 28,73 | 28,25 | 28,38 | 153.959 | | 2018-04-23 | 00:00:00 | 28,36 | 28,63 | 27,71 | 28,31 | 134.540 | | 2018-04-24 | 00:00:00 | 28,32 | 28,59 | 27,92 | 28,00 | 266.623 | | 2018-04-25 | 00:00:00 | 28,02 | 28,25 | 27,74 | 27,80 | 196.191 | | 2018-04-26 | 00:00:00 | 27,99 | 28,23 | 27,75 | 27,89 | 120.779 | | 2018-04-27 | 00:00:00 | 27,97 | 28,15 | 27,80 | 27,88 | 87.488 | | 2018-04-30 | 00:00:00 | 27,90 | 27,95 | 27,57 | 27,62 | 157.677 | | 2018-05-01 | 00:00:00 | 27,54 | 27,56 | 27,10 | 27,24 | 32.133 | | 2018-05-02 | 00:00:00 | 27,24 | 27,44 | 26,92 | 27,23 | 320.814 | | 2018-05-03 | 00:00:00 | 27,17 | 27,71 | 27,17 | 27,30 | 198.252 | | 2018-05-04 | 00:00:00 | 27,25 | 27,46 | 27,20 | 27,29 | 162.686 | | 2018-05-07 | 00:00:00 | 27,21 | 27,41 | 27,05 | 27,17 | 122.730 | | 2018-05-08 | 00:00:00 | 27,19 | 27,22 | 26,55 | 26,75 | 212.004 | | 2018-05-09 | 00:00:00 | 26,75 | 26,87 | 26,53 | 26,83 | 128.346 | | 2018-05-10 | 00:00:00 | 26,91 | 27,39 | 26,66 | 27,23 | 271.245 | | 2018-05-11 | 00:00:00 | 27,20 | 27,48 | 27,16 | 27,25 | 168.666 | | 2018-05-14 | 00:00:00 | 27,34 | 27,49 | 26,92 | 27,00 | 93.966 | | 2018-05-15 | 00:00:00 | 26,84 | 26,96 | 26,44 | 26,87 | 77.011 | | 2018-05-16 | 00:00:00 | 26,82 | 27,11 | 26,65 | 26,78 | 102.434 | | 2018-05-17 | 00:00:00 | 26,70 | 26,74 | 26,50 | 26,62 | 190.490 | | 2018-05-18 | 00:00:00 | 26,59 | 26,65 | 26,26 | 26,43 | 140.625 | | 2018-05-21 | 00:00:00 | 26,35 | 26,45 | 25,96 | 26,09 | 71.996 | | 2018-05-22 | 00:00:00 | 26,20 | 26,80 | 26,20 | 26,73 | 236.995 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
