(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 2024-05-09 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 34,55 | 34,73 | 33,35 | 33,35 | 2.753.100 | | 2002-09-20 | 00:00:00 | 33,30 | 34,71 | 33,30 | 34,61 | 3.436.700 | | 2002-09-23 | 00:00:00 | 34,20 | 34,40 | 33,20 | 33,43 | 2.291.700 | | 2002-09-24 | 00:00:00 | 32,85 | 33,81 | 32,50 | 33,46 | 3.560.500 | | 2002-09-25 | 00:00:00 | 34,05 | 35,59 | 33,65 | 35,59 | 4.562.900 | | 2002-09-26 | 00:00:00 | 35,98 | 37,95 | 35,70 | 37,16 | 6.147.600 | | 2002-09-27 | 00:00:00 | 36,55 | 37,15 | 35,60 | 35,78 | 4.483.700 | | 2002-09-30 | 00:00:00 | 34,95 | 35,50 | 34,05 | 34,75 | 4.052.000 | | 2002-10-01 | 00:00:00 | 35,10 | 35,94 | 34,12 | 35,74 | 3.697.000 | | 2002-10-02 | 00:00:00 | 35,75 | 37,08 | 35,35 | 35,95 | 3.951.100 | | 2002-10-03 | 00:00:00 | 35,96 | 36,29 | 34,63 | 34,85 | 3.490.700 | | 2002-10-04 | 00:00:00 | 35,35 | 35,45 | 32,40 | 33,73 | 8.048.500 | | 2002-10-07 | 00:00:00 | 33,73 | 34,33 | 31,60 | 31,80 | 4.241.600 | | 2002-10-08 | 00:00:00 | 32,35 | 32,60 | 31,08 | 32,03 | 4.384.400 | | 2002-10-09 | 00:00:00 | 32,04 | 32,04 | 30,35 | 30,42 | 5.013.400 | | 2002-10-10 | 00:00:00 | 30,67 | 32,66 | 29,36 | 32,41 | 6.457.400 | | 2002-10-11 | 00:00:00 | 33,00 | 34,06 | 32,41 | 33,45 | 4.656.800 | | 2002-10-14 | 00:00:00 | 33,25 | 33,65 | 32,80 | 33,25 | 2.929.600 | | 2002-10-15 | 00:00:00 | 35,10 | 36,73 | 34,86 | 36,05 | 6.711.000 | | 2002-10-16 | 00:00:00 | 35,20 | 35,94 | 34,44 | 34,98 | 3.408.800 | | 2002-10-17 | 00:00:00 | 35,70 | 37,76 | 35,70 | 37,48 | 4.046.600 | | 2002-10-18 | 00:00:00 | 37,40 | 38,70 | 37,10 | 38,57 | 3.506.500 | | 2002-10-21 | 00:00:00 | 38,52 | 40,43 | 38,01 | 40,08 | 4.481.300 | | 2002-10-22 | 00:00:00 | 39,50 | 41,48 | 39,02 | 39,40 | 4.152.700 | | 2002-10-23 | 00:00:00 | 39,30 | 40,25 | 39,06 | 40,08 | 3.660.300 | | 2002-10-24 | 00:00:00 | 40,00 | 40,35 | 37,10 | 37,25 | 6.695.100 | | 2002-10-25 | 00:00:00 | 37,35 | 39,17 | 37,25 | 39,00 | 5.342.600 | | 2002-10-28 | 00:00:00 | 39,01 | 39,75 | 37,40 | 37,75 | 3.980.700 | | 2002-10-29 | 00:00:00 | 37,76 | 39,36 | 36,95 | 37,80 | 5.034.000 | | 2002-10-30 | 00:00:00 | 37,80 | 39,50 | 37,80 | 38,20 | 4.728.200 | | 2002-10-31 | 00:00:00 | 38,32 | 38,75 | 36,80 | 37,05 | 4.015.600 | | 2002-11-01 | 00:00:00 | 37,30 | 37,40 | 36,30 | 37,31 | 4.054.900 | | 2002-11-04 | 00:00:00 | 38,25 | 39,53 | 38,07 | 38,25 | 3.928.100 | | 2002-11-05 | 00:00:00 | 38,26 | 38,78 | 37,98 | 38,60 | 3.285.000 | | 2002-11-06 | 00:00:00 | 38,61 | 40,00 | 38,61 | 39,65 | 3.168.200 | | 2002-11-07 | 00:00:00 | 39,66 | 39,66 | 37,67 | 37,91 | 2.257.500 | | 2002-11-08 | 00:00:00 | 37,91 | 38,43 | 37,52 | 37,75 | 1.972.300 | | 2002-11-11 | 00:00:00 | 37,76 | 37,76 | 36,58 | 36,97 | 1.733.100 | | 2002-11-12 | 00:00:00 | 37,00 | 38,26 | 36,65 | 37,55 | 2.597.600 | | 2002-11-13 | 00:00:00 | 37,55 | 37,55 | 36,40 | 37,14 | 2.497.300 | | 2002-11-14 | 00:00:00 | 38,20 | 39,09 | 38,03 | 39,08 | 3.621.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
