(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 | | 2003-01-14 | 00:00:00 | 43,50 | 43,98 | 42,90 | 43,97 | 3.287.800 | | 2003-01-15 | 00:00:00 | 43,98 | 43,98 | 42,47 | 42,75 | 3.572.300 | | 2003-01-16 | 00:00:00 | 42,65 | 43,15 | 42,16 | 42,72 | 2.804.900 | | 2003-01-17 | 00:00:00 | 42,73 | 42,73 | 41,75 | 42,00 | 2.448.800 | | 2003-01-21 | 00:00:00 | 41,80 | 41,92 | 40,98 | 41,13 | 3.123.400 | | 2003-01-22 | 00:00:00 | 40,60 | 41,18 | 40,31 | 40,37 | 2.806.000 | | 2003-01-23 | 00:00:00 | 40,90 | 41,70 | 40,30 | 41,57 | 2.762.500 | | 2003-01-24 | 00:00:00 | 41,58 | 41,58 | 39,77 | 40,10 | 2.168.000 | | 2003-01-27 | 00:00:00 | 40,11 | 40,11 | 38,75 | 39,03 | 3.114.200 | | 2003-01-28 | 00:00:00 | 39,20 | 40,23 | 38,75 | 40,11 | 2.184.600 | | 2003-01-29 | 00:00:00 | 40,09 | 40,40 | 38,85 | 39,83 | 3.808.200 | | 2003-01-30 | 00:00:00 | 40,00 | 40,19 | 38,39 | 38,50 | 3.382.900 | | 2003-01-31 | 00:00:00 | 38,50 | 40,41 | 38,39 | 40,08 | 3.633.500 | | 2003-02-03 | 00:00:00 | 40,14 | 40,35 | 39,28 | 39,55 | 1.918.800 | | 2003-02-04 | 00:00:00 | 39,25 | 39,26 | 37,02 | 37,65 | 5.276.200 | | 2003-02-05 | 00:00:00 | 37,88 | 39,15 | 37,50 | 37,65 | 4.135.400 | | 2003-02-06 | 00:00:00 | 37,65 | 38,02 | 37,12 | 37,70 | 3.059.000 | | 2003-02-07 | 00:00:00 | 37,71 | 38,25 | 37,15 | 37,20 | 2.840.500 | | 2003-02-10 | 00:00:00 | 37,21 | 37,87 | 36,96 | 37,23 | 2.492.000 | | 2003-02-11 | 00:00:00 | 37,55 | 38,88 | 37,44 | 37,65 | 3.063.900 | | 2003-02-12 | 00:00:00 | 37,66 | 37,66 | 36,24 | 36,70 | 4.387.700 | | 2003-02-13 | 00:00:00 | 36,40 | 36,40 | 33,71 | 35,02 | 7.208.300 | | 2003-02-14 | 00:00:00 | 35,02 | 35,96 | 34,77 | 35,93 | 3.428.900 | | 2003-02-18 | 00:00:00 | 36,45 | 37,94 | 36,40 | 37,82 | 2.788.400 | | 2003-02-19 | 00:00:00 | 37,40 | 37,41 | 36,13 | 36,62 | 2.447.300 | | 2003-02-20 | 00:00:00 | 36,87 | 37,08 | 36,04 | 36,18 | 2.281.500 | | 2003-02-21 | 00:00:00 | 36,48 | 37,34 | 35,84 | 36,77 | 3.468.700 | | 2003-02-24 | 00:00:00 | 36,78 | 36,78 | 34,36 | 34,60 | 5.329.600 | | 2003-02-25 | 00:00:00 | 33,50 | 35,60 | 31,00 | 35,38 | 12.176.600 | | 2003-02-26 | 00:00:00 | 34,90 | 35,43 | 34,80 | 35,19 | 3.969.600 | | 2003-02-27 | 00:00:00 | 35,00 | 35,68 | 34,58 | 35,52 | 2.878.900 | | 2003-02-28 | 00:00:00 | 35,58 | 36,80 | 35,58 | 36,51 | 3.344.300 | | 2003-03-03 | 00:00:00 | 36,95 | 37,00 | 35,63 | 35,77 | 3.230.900 | | 2003-03-04 | 00:00:00 | 35,68 | 35,69 | 33,47 | 33,83 | 5.326.200 | | 2003-03-05 | 00:00:00 | 33,83 | 34,72 | 33,36 | 34,71 | 3.906.600 | | 2003-03-06 | 00:00:00 | 34,50 | 34,98 | 33,70 | 33,87 | 3.538.100 | | 2003-03-07 | 00:00:00 | 33,55 | 34,77 | 33,42 | 34,76 | 5.009.800 | | 2003-03-10 | 00:00:00 | 34,48 | 34,48 | 32,95 | 33,12 | 2.906.100 | | 2003-03-11 | 00:00:00 | 33,30 | 33,55 | 32,20 | 32,35 | 10.391.100 | | 2003-03-12 | 00:00:00 | 32,25 | 32,89 | 31,95 | 32,59 | 4.072.700 | | 2003-03-13 | 00:00:00 | 33,70 | 35,04 | 33,32 | 35,01 | 4.460.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
