(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 | | 2002-07-24 | 00:00:00 | 22,75 | 26,20 | 20,00 | 25,38 | 16.994.600 | | 2002-07-25 | 00:00:00 | 25,13 | 27,75 | 24,50 | 25,70 | 11.097.500 | | 2002-07-26 | 00:00:00 | 25,60 | 25,94 | 24,45 | 25,35 | 8.807.200 | | 2002-07-29 | 00:00:00 | 26,15 | 27,45 | 25,65 | 27,39 | 8.672.900 | | 2002-07-30 | 00:00:00 | 27,70 | 27,73 | 26,55 | 27,10 | 7.116.200 | | 2002-07-31 | 00:00:00 | 27,10 | 27,70 | 25,50 | 26,05 | 7.616.400 | | 2002-08-01 | 00:00:00 | 26,35 | 27,00 | 24,50 | 24,98 | 6.143.300 | | 2002-08-02 | 00:00:00 | 25,00 | 25,10 | 23,67 | 24,88 | 4.733.900 | | 2002-08-05 | 00:00:00 | 24,00 | 24,55 | 22,03 | 22,62 | 6.477.900 | | 2002-08-06 | 00:00:00 | 23,30 | 25,15 | 23,16 | 24,45 | 6.022.200 | | 2002-08-07 | 00:00:00 | 25,60 | 25,90 | 23,60 | 24,43 | 6.075.400 | | 2002-08-08 | 00:00:00 | 23,85 | 26,28 | 23,45 | 25,97 | 7.243.500 | | 2002-08-09 | 00:00:00 | 25,97 | 26,50 | 25,05 | 25,96 | 4.235.000 | | 2002-08-12 | 00:00:00 | 25,35 | 26,30 | 25,02 | 26,00 | 2.294.200 | | 2002-08-13 | 00:00:00 | 26,00 | 26,31 | 24,94 | 25,15 | 4.559.400 | | 2002-08-14 | 00:00:00 | 25,25 | 26,95 | 24,67 | 26,63 | 6.252.600 | | 2002-08-15 | 00:00:00 | 26,80 | 30,65 | 26,80 | 30,54 | 10.542.400 | | 2002-08-16 | 00:00:00 | 30,30 | 31,34 | 29,75 | 30,57 | 5.485.300 | | 2002-08-19 | 00:00:00 | 30,70 | 33,20 | 30,70 | 32,50 | 5.401.900 | | 2002-08-20 | 00:00:00 | 32,50 | 32,91 | 31,76 | 32,66 | 4.127.200 | | 2002-08-21 | 00:00:00 | 32,66 | 34,64 | 32,66 | 33,98 | 4.901.400 | | 2002-08-22 | 00:00:00 | 34,02 | 36,01 | 33,81 | 35,51 | 4.824.400 | | 2002-08-23 | 00:00:00 | 34,65 | 35,03 | 32,54 | 33,17 | 4.914.700 | | 2002-08-26 | 00:00:00 | 33,60 | 34,74 | 32,71 | 34,65 | 3.759.700 | | 2002-08-27 | 00:00:00 | 35,00 | 35,43 | 33,15 | 33,72 | 3.473.600 | | 2002-08-28 | 00:00:00 | 33,72 | 33,72 | 31,70 | 32,34 | 2.837.600 | | 2002-08-29 | 00:00:00 | 31,50 | 34,70 | 31,42 | 34,15 | 4.328.600 | | 2002-08-30 | 00:00:00 | 34,08 | 34,75 | 33,47 | 34,18 | 2.634.900 | | 2002-09-03 | 00:00:00 | 33,60 | 33,61 | 31,51 | 31,64 | 3.628.600 | | 2002-09-04 | 00:00:00 | 31,69 | 33,76 | 31,41 | 33,58 | 3.414.300 | | 2002-09-05 | 00:00:00 | 32,51 | 32,85 | 31,51 | 31,96 | 3.970.100 | | 2002-09-06 | 00:00:00 | 33,25 | 34,15 | 32,60 | 33,91 | 5.177.000 | | 2002-09-09 | 00:00:00 | 33,45 | 34,75 | 32,82 | 34,11 | 2.790.200 | | 2002-09-10 | 00:00:00 | 33,12 | 35,85 | 33,12 | 35,42 | 4.026.000 | | 2002-09-11 | 00:00:00 | 36,30 | 36,65 | 35,85 | 36,21 | 2.694.200 | | 2002-09-12 | 00:00:00 | 36,19 | 36,20 | 33,00 | 35,01 | 3.928.800 | | 2002-09-13 | 00:00:00 | 35,01 | 36,31 | 34,30 | 36,25 | 3.920.600 | | 2002-09-16 | 00:00:00 | 36,05 | 36,55 | 35,50 | 35,60 | 2.982.700 | | 2002-09-17 | 00:00:00 | 36,45 | 36,45 | 34,99 | 35,00 | 3.155.400 | | 2002-09-18 | 00:00:00 | 34,55 | 35,58 | 34,05 | 35,06 | 3.395.400 | | 2002-09-19 | 00:00:00 | 34,55 | 34,73 | 33,35 | 33,35 | 2.753.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
