(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 53,25 | 53,50 | 51,94 | 52,88 | 1.761.200 | | 2002-05-29 | 00:00:00 | 53,05 | 53,20 | 52,40 | 53,07 | 2.165.700 | | 2002-05-30 | 00:00:00 | 53,07 | 53,34 | 52,25 | 52,78 | 2.530.800 | | 2002-05-31 | 00:00:00 | 53,45 | 53,97 | 52,78 | 53,23 | 2.442.900 | | 2002-06-03 | 00:00:00 | 53,45 | 53,85 | 52,17 | 52,18 | 2.907.000 | | 2002-06-04 | 00:00:00 | 52,27 | 52,74 | 51,38 | 52,01 | 2.906.100 | | 2002-06-05 | 00:00:00 | 52,70 | 53,35 | 52,10 | 52,40 | 2.297.700 | | 2002-06-06 | 00:00:00 | 52,50 | 52,60 | 50,80 | 51,19 | 1.904.500 | | 2002-06-07 | 00:00:00 | 50,49 | 51,73 | 50,05 | 51,10 | 2.808.300 | | 2002-06-10 | 00:00:00 | 51,45 | 51,45 | 50,15 | 50,26 | 2.225.500 | | 2002-06-11 | 00:00:00 | 51,25 | 51,40 | 49,79 | 49,80 | 2.590.800 | | 2002-06-12 | 00:00:00 | 50,21 | 50,60 | 41,00 | 45,89 | 13.775.800 | | 2002-06-13 | 00:00:00 | 45,00 | 45,80 | 44,50 | 45,10 | 5.513.500 | | 2002-06-14 | 00:00:00 | 43,50 | 44,75 | 42,50 | 44,32 | 4.799.000 | | 2002-06-17 | 00:00:00 | 44,30 | 45,35 | 43,96 | 44,75 | 4.330.100 | | 2002-06-18 | 00:00:00 | 45,50 | 46,05 | 44,75 | 45,28 | 2.647.100 | | 2002-06-19 | 00:00:00 | 44,50 | 44,61 | 44,00 | 44,08 | 2.881.800 | | 2002-06-20 | 00:00:00 | 44,15 | 44,40 | 39,70 | 39,70 | 7.253.200 | | 2002-06-21 | 00:00:00 | 39,00 | 39,58 | 37,50 | 37,95 | 10.450.600 | | 2002-06-24 | 00:00:00 | 37,95 | 39,80 | 37,95 | 38,80 | 6.555.700 | | 2002-06-25 | 00:00:00 | 39,05 | 40,13 | 38,95 | 39,53 | 5.813.000 | | 2002-06-26 | 00:00:00 | 38,00 | 38,25 | 35,10 | 35,75 | 10.335.100 | | 2002-06-27 | 00:00:00 | 36,00 | 36,35 | 29,00 | 31,20 | 31.671.900 | | 2002-06-28 | 00:00:00 | 31,55 | 33,15 | 30,10 | 32,02 | 15.327.200 | | 2002-07-01 | 00:00:00 | 31,75 | 32,15 | 28,81 | 29,78 | 6.112.800 | | 2002-07-02 | 00:00:00 | 30,10 | 30,40 | 28,50 | 30,10 | 7.650.000 | | 2002-07-03 | 00:00:00 | 30,02 | 31,89 | 29,94 | 31,70 | 5.081.100 | | 2002-07-05 | 00:00:00 | 32,25 | 33,37 | 32,25 | 33,36 | 2.639.600 | | 2002-07-08 | 00:00:00 | 33,60 | 34,00 | 33,10 | 33,46 | 4.766.000 | | 2002-07-09 | 00:00:00 | 33,00 | 33,73 | 31,86 | 32,15 | 3.076.200 | | 2002-07-10 | 00:00:00 | 33,00 | 33,10 | 30,25 | 31,27 | 5.800.100 | | 2002-07-11 | 00:00:00 | 30,45 | 32,71 | 30,15 | 32,56 | 4.097.200 | | 2002-07-12 | 00:00:00 | 32,40 | 34,50 | 32,40 | 33,65 | 4.436.700 | | 2002-07-15 | 00:00:00 | 33,20 | 33,25 | 31,30 | 32,70 | 5.061.300 | | 2002-07-16 | 00:00:00 | 32,50 | 33,74 | 32,06 | 32,40 | 5.411.600 | | 2002-07-17 | 00:00:00 | 33,00 | 34,36 | 32,90 | 33,96 | 3.502.700 | | 2002-07-18 | 00:00:00 | 34,05 | 34,25 | 33,16 | 33,29 | 2.792.500 | | 2002-07-19 | 00:00:00 | 32,25 | 32,90 | 29,50 | 30,12 | 7.983.300 | | 2002-07-22 | 00:00:00 | 30,10 | 30,60 | 28,80 | 29,94 | 5.279.100 | | 2002-07-23 | 00:00:00 | 29,94 | 31,00 | 22,39 | 25,00 | 26.941.900 | | 2002-07-24 | 00:00:00 | 22,75 | 26,20 | 20,00 | 25,38 | 16.994.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
