(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 | | 2018-09-14 | 00:00:00 | 26,78 | 26,80 | 26,40 | 26,42 | 154.079 | | 2018-09-17 | 00:00:00 | 26,34 | 26,68 | 26,27 | 26,59 | 140.618 | | 2018-09-18 | 00:00:00 | 26,67 | 27,27 | 26,62 | 27,10 | 205.517 | | 2018-09-19 | 00:00:00 | 27,05 | 27,44 | 26,94 | 27,19 | 164.080 | | 2018-09-20 | 00:00:00 | 27,21 | 27,88 | 27,21 | 27,84 | 410.972 | | 2018-09-21 | 00:00:00 | 27,90 | 28,52 | 27,81 | 28,23 | 275.473 | | 2018-09-24 | 00:00:00 | 28,13 | 28,13 | 27,60 | 27,64 | 126.939 | | 2018-09-25 | 00:00:00 | 27,70 | 27,82 | 27,52 | 27,72 | 219.112 | | 2018-09-26 | 00:00:00 | 27,80 | 28,20 | 27,61 | 27,80 | 234.742 | | 2018-09-27 | 00:00:00 | 27,87 | 27,98 | 27,71 | 27,76 | 99.048 | | 2018-09-28 | 00:00:00 | 27,59 | 27,94 | 27,59 | 27,90 | 452.052 | | 2018-10-01 | 00:00:00 | 27,98 | 28,30 | 27,98 | 28,18 | 227.300 | | 2018-10-02 | 00:00:00 | 28,24 | 28,61 | 28,15 | 28,44 | 240.485 | | 2018-10-03 | 00:00:00 | 28,69 | 28,88 | 28,61 | 28,78 | 12.718 | | 2018-10-04 | 00:00:00 | 28,20 | 28,50 | 27,89 | 28,24 | 199.641 | | 2018-10-05 | 00:00:00 | 28,37 | 28,37 | 27,34 | 27,67 | 205.413 | | 2018-10-08 | 00:00:00 | 27,81 | 27,94 | 27,42 | 27,63 | 203.169 | | 2018-10-09 | 00:00:00 | 27,50 | 27,60 | 27,27 | 27,49 | 175.913 | | 2018-10-10 | 00:00:00 | 27,43 | 27,59 | 26,73 | 26,93 | 286.152 | | 2018-10-11 | 00:00:00 | 26,94 | 26,96 | 26,44 | 26,49 | 257.201 | | 2018-10-12 | 00:00:00 | 26,75 | 26,81 | 25,96 | 26,07 | 165.661 | | 2018-10-15 | 00:00:00 | 25,98 | 26,59 | 25,97 | 26,26 | 78.881 | | 2018-10-16 | 00:00:00 | 26,51 | 26,94 | 26,37 | 26,67 | 186.591 | | 2018-10-17 | 00:00:00 | 26,44 | 26,55 | 26,11 | 26,39 | 140.968 | | 2018-10-18 | 00:00:00 | 26,37 | 26,37 | 25,71 | 25,96 | 119.636 | | 2018-10-19 | 00:00:00 | 26,12 | 26,29 | 25,89 | 26,16 | 90.629 | | 2018-10-22 | 00:00:00 | 26,18 | 26,54 | 26,21 | 26,30 | 7.650 | | 2018-10-23 | 00:00:00 | 25,81 | 26,06 | 25,61 | 25,82 | 107.473 | | 2018-10-24 | 00:00:00 | 25,91 | 25,96 | 25,21 | 25,28 | 161.188 | | 2018-10-25 | 00:00:00 | 25,21 | 25,65 | 25,11 | 25,64 | 164.047 | | 2018-10-26 | 00:00:00 | 25,64 | 25,83 | 25,33 | 25,61 | 247.367 | | 2018-10-29 | 00:00:00 | 25,64 | 25,64 | 24,55 | 24,80 | 129.809 | | 2018-10-30 | 00:00:00 | 24,80 | 25,15 | 24,63 | 24,74 | 149.008 | | 2018-10-31 | 00:00:00 | 24,78 | 25,08 | 24,56 | 25,07 | 147.168 | | 2018-11-01 | 00:00:00 | 25,27 | 25,64 | 25,17 | 25,28 | 184.466 | | 2018-11-02 | 00:00:00 | 25,37 | 25,62 | 25,23 | 25,52 | 104.798 | | 2018-11-05 | 00:00:00 | 25,52 | 26,03 | 25,52 | 25,87 | 278.917 | | 2018-11-06 | 00:00:00 | 25,71 | 26,07 | 25,71 | 25,95 | 142.474 | | 2018-11-07 | 00:00:00 | 25,98 | 26,37 | 25,73 | 26,03 | 192.212 | | 2018-11-08 | 00:00:00 | 25,74 | 25,98 | 25,29 | 25,68 | 240.349 | | 2018-11-09 | 00:00:00 | 25,60 | 25,60 | 24,96 | 25,09 | 233.391 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
