(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-01 | 00:00:00 | 50,50 | 50,90 | 49,69 | 50,57 | 2.232.400 | 2002-04-02 | 00:00:00 | 50,57 | 50,59 | 48,85 | 49,07 | 3.445.400 | 2002-04-03 | 00:00:00 | 49,50 | 50,30 | 48,60 | 49,24 | 2.371.200 | 2002-04-04 | 00:00:00 | 49,24 | 50,35 | 49,00 | 49,88 | 1.545.800 | 2002-04-05 | 00:00:00 | 50,94 | 52,00 | 50,26 | 51,57 | 2.142.300 | 2002-04-08 | 00:00:00 | 50,75 | 51,35 | 50,15 | 51,25 | 2.017.000 | 2002-04-09 | 00:00:00 | 51,50 | 51,68 | 49,82 | 50,17 | 2.750.500 | 2002-04-10 | 00:00:00 | 50,45 | 51,60 | 50,07 | 51,00 | 2.392.600 | 2002-04-11 | 00:00:00 | 51,00 | 51,03 | 49,50 | 49,50 | 2.498.600 | 2002-04-12 | 00:00:00 | 50,50 | 50,56 | 49,80 | 50,34 | 1.905.900 | 2002-04-15 | 00:00:00 | 50,78 | 51,20 | 49,95 | 50,11 | 1.651.600 | 2002-04-16 | 00:00:00 | 50,50 | 52,34 | 50,43 | 51,79 | 2.275.400 | 2002-04-17 | 00:00:00 | 52,07 | 52,60 | 51,63 | 52,44 | 1.365.600 | 2002-04-18 | 00:00:00 | 52,44 | 53,23 | 51,05 | 52,19 | 1.755.100 | 2002-04-19 | 00:00:00 | 52,20 | 53,59 | 52,20 | 52,95 | 2.026.000 | 2002-04-22 | 00:00:00 | 53,15 | 53,25 | 51,27 | 51,71 | 2.405.700 | 2002-04-23 | 00:00:00 | 51,71 | 52,46 | 51,22 | 51,51 | 1.322.900 | 2002-04-24 | 00:00:00 | 51,51 | 52,90 | 51,40 | 52,28 | 1.734.700 | 2002-04-25 | 00:00:00 | 52,20 | 52,30 | 50,45 | 50,72 | 2.294.600 | 2002-04-26 | 00:00:00 | 50,79 | 50,79 | 49,30 | 49,41 | 3.027.400 | 2002-04-29 | 00:00:00 | 49,40 | 49,40 | 45,95 | 47,28 | 4.157.600 | 2002-04-30 | 00:00:00 | 46,52 | 47,44 | 44,75 | 46,95 | 5.368.000 | 2002-05-01 | 00:00:00 | 47,32 | 48,05 | 46,40 | 47,84 | 5.172.500 | 2002-05-02 | 00:00:00 | 47,98 | 48,10 | 46,25 | 46,82 | 3.243.900 | 2002-05-03 | 00:00:00 | 46,83 | 47,26 | 46,05 | 46,49 | 2.182.300 | 2002-05-06 | 00:00:00 | 46,49 | 46,70 | 45,12 | 45,12 | 2.451.600 | 2002-05-07 | 00:00:00 | 47,25 | 47,55 | 46,53 | 46,66 | 5.428.800 | 2002-05-08 | 00:00:00 | 48,50 | 50,04 | 48,25 | 49,61 | 4.485.000 | 2002-05-09 | 00:00:00 | 49,60 | 49,60 | 48,20 | 49,02 | 2.082.200 | 2002-05-10 | 00:00:00 | 49,40 | 49,45 | 46,32 | 46,80 | 4.250.800 | 2002-05-13 | 00:00:00 | 47,50 | 48,15 | 46,80 | 48,03 | 3.428.400 | 2002-05-14 | 00:00:00 | 50,00 | 50,00 | 49,40 | 49,96 | 3.890.400 | 2002-05-15 | 00:00:00 | 50,10 | 52,96 | 50,10 | 52,65 | 4.896.500 | 2002-05-16 | 00:00:00 | 52,65 | 52,75 | 51,36 | 51,54 | 2.706.800 | 2002-05-17 | 00:00:00 | 52,00 | 52,68 | 51,91 | 52,54 | 2.922.500 | 2002-05-20 | 00:00:00 | 52,30 | 52,38 | 51,75 | 52,17 | 1.604.800 | 2002-05-21 | 00:00:00 | 52,25 | 52,50 | 51,40 | 51,48 | 2.192.400 | 2002-05-22 | 00:00:00 | 51,15 | 52,32 | 51,01 | 51,85 | 2.136.300 | 2002-05-23 | 00:00:00 | 52,90 | 53,30 | 52,00 | 52,95 | 4.537.900 | 2002-05-24 | 00:00:00 | 53,45 | 53,87 | 52,80 | 53,24 | 2.247.200 | 2002-05-28 | 00:00:00 | 53,25 | 53,50 | 51,94 | 52,88 | 1.761.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|