(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 38,20 | 39,09 | 38,03 | 39,08 | 3.621.800 | | 2002-11-15 | 00:00:00 | 38,30 | 39,43 | 38,05 | 39,07 | 3.283.900 | | 2002-11-18 | 00:00:00 | 39,29 | 39,56 | 38,70 | 39,11 | 2.777.200 | | 2002-11-19 | 00:00:00 | 39,00 | 39,79 | 38,42 | 38,83 | 1.968.600 | | 2002-11-20 | 00:00:00 | 38,73 | 39,95 | 38,50 | 39,50 | 3.343.600 | | 2002-11-21 | 00:00:00 | 40,35 | 41,83 | 40,31 | 41,30 | 4.413.700 | | 2002-11-22 | 00:00:00 | 41,30 | 42,30 | 41,13 | 41,55 | 3.191.100 | | 2002-11-25 | 00:00:00 | 41,30 | 42,40 | 41,15 | 42,14 | 3.516.500 | | 2002-11-26 | 00:00:00 | 42,15 | 42,15 | 41,40 | 41,51 | 4.516.700 | | 2002-11-27 | 00:00:00 | 42,00 | 44,25 | 41,85 | 43,90 | 4.314.200 | | 2002-11-29 | 00:00:00 | 43,90 | 44,44 | 43,35 | 43,46 | 1.911.600 | | 2002-12-02 | 00:00:00 | 44,00 | 44,99 | 43,35 | 43,48 | 4.214.100 | | 2002-12-03 | 00:00:00 | 43,49 | 43,49 | 41,01 | 41,50 | 3.982.400 | | 2002-12-04 | 00:00:00 | 41,51 | 41,80 | 40,31 | 41,15 | 4.077.900 | | 2002-12-05 | 00:00:00 | 41,16 | 41,63 | 40,76 | 41,17 | 2.663.100 | | 2002-12-06 | 00:00:00 | 41,18 | 41,45 | 40,45 | 41,30 | 3.049.700 | | 2002-12-09 | 00:00:00 | 41,30 | 41,30 | 38,80 | 38,96 | 4.594.800 | | 2002-12-10 | 00:00:00 | 39,20 | 39,92 | 38,40 | 39,85 | 5.378.300 | | 2002-12-11 | 00:00:00 | 40,00 | 40,51 | 39,56 | 39,82 | 3.051.700 | | 2002-12-12 | 00:00:00 | 39,40 | 40,00 | 39,00 | 39,35 | 3.251.700 | | 2002-12-13 | 00:00:00 | 38,90 | 39,20 | 37,90 | 38,33 | 2.770.700 | | 2002-12-16 | 00:00:00 | 38,55 | 39,79 | 38,33 | 39,56 | 3.966.600 | | 2002-12-17 | 00:00:00 | 39,57 | 40,44 | 39,46 | 39,98 | 3.388.000 | | 2002-12-18 | 00:00:00 | 39,85 | 39,86 | 38,51 | 38,85 | 3.429.000 | | 2002-12-19 | 00:00:00 | 38,95 | 39,00 | 37,28 | 37,75 | 4.972.400 | | 2002-12-20 | 00:00:00 | 37,75 | 38,38 | 37,32 | 38,30 | 4.598.200 | | 2002-12-23 | 00:00:00 | 38,30 | 39,54 | 38,23 | 39,46 | 3.779.600 | | 2002-12-24 | 00:00:00 | 39,00 | 39,25 | 38,30 | 38,34 | 1.459.500 | | 2002-12-26 | 00:00:00 | 38,50 | 39,22 | 38,15 | 38,30 | 1.668.700 | | 2002-12-27 | 00:00:00 | 38,15 | 38,36 | 37,12 | 37,38 | 2.082.600 | | 2002-12-30 | 00:00:00 | 37,35 | 37,40 | 36,60 | 36,96 | 2.879.600 | | 2002-12-31 | 00:00:00 | 37,10 | 37,50 | 37,02 | 37,29 | 3.225.600 | | 2003-01-02 | 00:00:00 | 37,30 | 39,20 | 37,28 | 38,99 | 4.078.000 | | 2003-01-03 | 00:00:00 | 39,05 | 39,91 | 38,76 | 39,91 | 2.506.600 | | 2003-01-06 | 00:00:00 | 39,91 | 41,23 | 39,89 | 41,09 | 3.559.900 | | 2003-01-07 | 00:00:00 | 41,09 | 41,75 | 40,87 | 41,10 | 3.144.700 | | 2003-01-08 | 00:00:00 | 41,10 | 41,50 | 40,40 | 40,49 | 2.870.000 | | 2003-01-09 | 00:00:00 | 40,95 | 43,00 | 40,91 | 42,73 | 5.675.100 | | 2003-01-10 | 00:00:00 | 42,50 | 43,35 | 42,07 | 42,30 | 3.274.000 | | 2003-01-13 | 00:00:00 | 42,85 | 43,77 | 42,78 | 43,60 | 4.084.000 | | 2003-01-14 | 00:00:00 | 43,50 | 43,98 | 42,90 | 43,97 | 3.287.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
