(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 44,90 | 46,10 | 44,85 | 46,04 | 3.430.700 | | 2002-02-01 | 00:00:00 | 46,00 | 46,60 | 45,41 | 45,65 | 3.316.500 | | 2002-02-04 | 00:00:00 | 45,75 | 45,85 | 43,19 | 43,40 | 3.476.100 | | 2002-02-05 | 00:00:00 | 43,40 | 43,50 | 42,24 | 42,90 | 4.799.600 | | 2002-02-06 | 00:00:00 | 44,40 | 44,40 | 42,50 | 43,07 | 3.942.100 | | 2002-02-07 | 00:00:00 | 43,57 | 46,00 | 43,35 | 45,65 | 3.977.200 | | 2002-02-08 | 00:00:00 | 45,75 | 48,20 | 45,75 | 48,00 | 3.258.100 | | 2002-02-11 | 00:00:00 | 48,00 | 48,89 | 47,65 | 48,63 | 1.995.400 | | 2002-02-12 | 00:00:00 | 48,03 | 49,10 | 47,70 | 48,60 | 2.619.900 | | 2002-02-13 | 00:00:00 | 50,00 | 51,29 | 49,50 | 49,89 | 3.424.900 | | 2002-02-14 | 00:00:00 | 50,40 | 50,81 | 48,32 | 48,98 | 2.104.900 | | 2002-02-15 | 00:00:00 | 49,40 | 50,25 | 48,85 | 48,90 | 2.261.800 | | 2002-02-19 | 00:00:00 | 48,90 | 49,18 | 46,44 | 46,48 | 2.804.400 | | 2002-02-20 | 00:00:00 | 47,00 | 47,62 | 46,30 | 47,61 | 2.800.200 | | 2002-02-21 | 00:00:00 | 48,31 | 49,29 | 47,62 | 48,26 | 2.426.100 | | 2002-02-22 | 00:00:00 | 47,70 | 48,39 | 46,80 | 48,39 | 2.108.100 | | 2002-02-25 | 00:00:00 | 48,47 | 49,60 | 47,34 | 49,36 | 3.332.700 | | 2002-02-26 | 00:00:00 | 49,25 | 49,83 | 48,25 | 49,09 | 3.719.600 | | 2002-02-27 | 00:00:00 | 46,10 | 47,25 | 46,10 | 47,00 | 12.797.900 | | 2002-02-28 | 00:00:00 | 46,95 | 47,04 | 46,30 | 46,62 | 4.110.700 | | 2002-03-01 | 00:00:00 | 46,40 | 47,70 | 46,12 | 47,60 | 4.270.300 | | 2002-03-04 | 00:00:00 | 48,25 | 49,55 | 47,40 | 49,55 | 4.524.000 | | 2002-03-05 | 00:00:00 | 49,40 | 50,25 | 49,00 | 49,02 | 3.094.300 | | 2002-03-06 | 00:00:00 | 48,90 | 49,69 | 48,22 | 49,15 | 4.088.000 | | 2002-03-07 | 00:00:00 | 48,85 | 49,20 | 47,55 | 48,19 | 2.457.100 | | 2002-03-08 | 00:00:00 | 49,39 | 50,45 | 49,10 | 49,51 | 3.702.700 | | 2002-03-11 | 00:00:00 | 49,75 | 49,75 | 49,15 | 49,40 | 1.976.400 | | 2002-03-12 | 00:00:00 | 49,20 | 49,43 | 48,70 | 49,22 | 2.016.000 | | 2002-03-13 | 00:00:00 | 49,42 | 49,42 | 48,40 | 48,88 | 2.128.500 | | 2002-03-14 | 00:00:00 | 49,50 | 50,08 | 48,76 | 49,79 | 4.021.700 | | 2002-03-15 | 00:00:00 | 50,60 | 53,20 | 50,49 | 51,97 | 6.233.500 | | 2002-03-18 | 00:00:00 | 52,19 | 54,15 | 52,19 | 53,91 | 4.750.800 | | 2002-03-19 | 00:00:00 | 54,75 | 54,90 | 52,80 | 53,42 | 3.428.300 | | 2002-03-20 | 00:00:00 | 53,00 | 54,35 | 52,75 | 53,98 | 4.274.600 | | 2002-03-21 | 00:00:00 | 53,98 | 53,98 | 52,51 | 53,15 | 2.856.100 | | 2002-03-22 | 00:00:00 | 52,00 | 52,67 | 51,81 | 52,50 | 2.939.700 | | 2002-03-25 | 00:00:00 | 52,75 | 52,85 | 51,52 | 51,73 | 1.862.900 | | 2002-03-26 | 00:00:00 | 52,30 | 52,47 | 49,95 | 50,35 | 3.501.100 | | 2002-03-27 | 00:00:00 | 50,35 | 51,25 | 50,17 | 51,00 | 3.250.900 | | 2002-03-28 | 00:00:00 | 51,40 | 52,24 | 51,01 | 51,41 | 2.321.800 | | 2002-04-01 | 00:00:00 | 50,50 | 50,90 | 49,69 | 50,57 | 2.232.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
