(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 47,50 | 47,63 | 45,19 | 46,19 | 3.103.800 | | 2000-10-18 | 00:00:00 | 45,50 | 50,25 | 44,56 | 49,75 | 5.732.700 | | 2000-10-19 | 00:00:00 | 50,50 | 51,44 | 49,81 | 50,69 | 2.958.900 | | 2000-10-20 | 00:00:00 | 51,88 | 56,56 | 51,63 | 54,56 | 4.841.300 | | 2000-10-23 | 00:00:00 | 54,00 | 56,50 | 54,00 | 56,00 | 2.220.000 | | 2000-10-24 | 00:00:00 | 56,25 | 57,00 | 54,88 | 55,44 | 2.575.300 | | 2000-10-25 | 00:00:00 | 54,94 | 54,94 | 49,38 | 52,00 | 6.032.000 | | 2000-10-26 | 00:00:00 | 52,50 | 56,00 | 52,38 | 54,94 | 4.030.600 | | 2000-10-27 | 00:00:00 | 55,19 | 56,38 | 54,13 | 55,88 | 1.817.300 | | 2000-10-30 | 00:00:00 | 55,88 | 56,81 | 54,88 | 55,94 | 2.400.300 | | 2000-10-31 | 00:00:00 | 57,75 | 60,50 | 57,00 | 60,06 | 4.219.200 | | 2000-11-01 | 00:00:00 | 58,75 | 60,88 | 58,56 | 60,50 | 1.703.400 | | 2000-11-02 | 00:00:00 | 60,50 | 61,00 | 59,00 | 60,06 | 1.780.600 | | 2000-11-03 | 00:00:00 | 59,06 | 60,00 | 58,13 | 59,38 | 1.340.600 | | 2000-11-06 | 00:00:00 | 59,38 | 59,56 | 58,56 | 59,00 | 1.564.100 | | 2000-11-07 | 00:00:00 | 58,25 | 58,50 | 56,88 | 57,63 | 1.881.600 | | 2000-11-08 | 00:00:00 | 57,00 | 57,38 | 56,06 | 56,19 | 1.651.700 | | 2000-11-09 | 00:00:00 | 53,88 | 55,00 | 51,88 | 53,25 | 4.919.400 | | 2000-11-10 | 00:00:00 | 54,25 | 54,69 | 52,75 | 53,06 | 1.861.400 | | 2000-11-13 | 00:00:00 | 51,00 | 53,13 | 50,88 | 53,00 | 1.687.300 | | 2000-11-14 | 00:00:00 | 52,50 | 54,44 | 51,38 | 53,88 | 1.534.500 | | 2000-11-15 | 00:00:00 | 53,88 | 53,88 | 51,69 | 52,63 | 3.005.300 | | 2000-11-16 | 00:00:00 | 51,00 | 52,13 | 50,63 | 51,38 | 3.055.500 | | 2000-11-17 | 00:00:00 | 51,00 | 51,00 | 48,25 | 50,38 | 4.012.300 | | 2000-11-20 | 00:00:00 | 50,00 | 50,38 | 48,06 | 48,31 | 2.964.800 | | 2000-11-21 | 00:00:00 | 45,06 | 45,88 | 43,88 | 45,75 | 7.832.000 | | 2000-11-22 | 00:00:00 | 45,75 | 48,00 | 45,63 | 47,56 | 4.306.900 | | 2000-11-24 | 00:00:00 | 47,56 | 48,50 | 47,31 | 48,06 | 1.001.900 | | 2000-11-27 | 00:00:00 | 48,00 | 48,38 | 47,69 | 47,94 | 2.030.600 | | 2000-11-28 | 00:00:00 | 47,88 | 48,94 | 47,88 | 48,38 | 1.861.400 | | 2000-11-29 | 00:00:00 | 48,13 | 48,94 | 46,88 | 47,81 | 2.925.600 | | 2000-11-30 | 00:00:00 | 47,00 | 50,50 | 46,94 | 50,50 | 3.048.400 | | 2000-12-01 | 00:00:00 | 50,38 | 53,31 | 49,75 | 51,13 | 4.115.300 | | 2000-12-04 | 00:00:00 | 51,13 | 51,25 | 49,13 | 50,44 | 2.784.700 | | 2000-12-05 | 00:00:00 | 51,44 | 53,56 | 51,00 | 52,75 | 3.670.000 | | 2000-12-06 | 00:00:00 | 52,75 | 54,31 | 51,88 | 52,94 | 3.930.000 | | 2000-12-07 | 00:00:00 | 51,88 | 52,38 | 51,63 | 51,88 | 1.004.800 | | 2000-12-08 | 00:00:00 | 53,81 | 53,81 | 51,88 | 53,38 | 3.671.100 | | 2000-12-11 | 00:00:00 | 53,25 | 53,31 | 51,50 | 52,06 | 3.074.200 | | 2000-12-12 | 00:00:00 | 52,19 | 53,94 | 51,63 | 52,75 | 1.903.300 | | 2000-12-13 | 00:00:00 | 52,63 | 54,25 | 52,56 | 53,69 | 2.592.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
