(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 52,63 | 54,25 | 52,56 | 53,69 | 2.592.000 | | 2000-12-14 | 00:00:00 | 54,38 | 54,38 | 51,69 | 52,63 | 1.981.400 | | 2000-12-15 | 00:00:00 | 51,13 | 53,50 | 50,69 | 53,19 | 3.328.000 | | 2000-12-18 | 00:00:00 | 53,75 | 54,50 | 52,56 | 52,69 | 3.720.300 | | 2000-12-19 | 00:00:00 | 52,69 | 52,88 | 51,00 | 51,25 | 3.010.000 | | 2000-12-20 | 00:00:00 | 49,13 | 50,50 | 48,13 | 49,19 | 4.970.300 | | 2000-12-21 | 00:00:00 | 48,38 | 49,00 | 46,88 | 49,00 | 4.006.300 | | 2000-12-22 | 00:00:00 | 49,00 | 49,56 | 48,56 | 49,06 | 2.942.800 | | 2000-12-26 | 00:00:00 | 49,94 | 49,94 | 48,25 | 48,44 | 2.825.000 | | 2000-12-27 | 00:00:00 | 48,63 | 49,69 | 48,56 | 49,06 | 2.325.200 | | 2000-12-28 | 00:00:00 | 49,13 | 49,19 | 47,94 | 48,94 | 2.369.100 | | 2000-12-29 | 00:00:00 | 48,88 | 49,19 | 48,25 | 48,44 | 1.776.400 | | 2001-01-02 | 00:00:00 | 48,44 | 48,94 | 47,25 | 47,63 | 2.226.400 | | 2001-01-03 | 00:00:00 | 47,88 | 54,44 | 47,50 | 52,75 | 8.090.800 | | 2001-01-04 | 00:00:00 | 54,00 | 62,00 | 54,00 | 58,69 | 10.017.300 | | 2001-01-05 | 00:00:00 | 57,56 | 58,38 | 54,00 | 54,19 | 5.808.100 | | 2001-01-08 | 00:00:00 | 52,75 | 54,06 | 50,94 | 52,00 | 5.278.900 | | 2001-01-09 | 00:00:00 | 52,75 | 55,00 | 52,38 | 54,19 | 2.460.500 | | 2001-01-10 | 00:00:00 | 54,19 | 56,44 | 53,31 | 55,06 | 2.469.800 | | 2001-01-11 | 00:00:00 | 56,00 | 60,00 | 55,63 | 58,81 | 3.773.100 | | 2001-01-12 | 00:00:00 | 60,38 | 61,44 | 60,06 | 60,81 | 6.011.300 | | 2001-01-16 | 00:00:00 | 60,38 | 63,06 | 60,38 | 62,56 | 3.964.400 | | 2001-01-17 | 00:00:00 | 63,50 | 64,87 | 63,13 | 64,00 | 4.958.300 | | 2001-01-18 | 00:00:00 | 64,00 | 64,00 | 62,75 | 63,00 | 3.961.100 | | 2001-01-19 | 00:00:00 | 62,94 | 62,94 | 60,00 | 61,75 | 3.625.600 | | 2001-01-22 | 00:00:00 | 60,75 | 60,75 | 58,19 | 59,38 | 2.793.800 | | 2001-01-23 | 00:00:00 | 59,50 | 61,00 | 58,63 | 60,69 | 2.333.600 | | 2001-01-24 | 00:00:00 | 60,75 | 62,88 | 60,75 | 61,88 | 2.200.500 | | 2001-01-25 | 00:00:00 | 62,13 | 62,94 | 61,75 | 62,38 | 1.653.800 | | 2001-01-26 | 00:00:00 | 60,50 | 60,63 | 58,63 | 60,13 | 2.410.600 | | 2001-01-29 | 00:00:00 | 60,12 | 62,99 | 59,50 | 62,66 | 2.303.700 | | 2001-01-30 | 00:00:00 | 62,65 | 63,25 | 61,40 | 62,70 | 3.138.800 | | 2001-01-31 | 00:00:00 | 62,70 | 66,25 | 62,70 | 65,21 | 5.866.100 | | 2001-02-01 | 00:00:00 | 64,55 | 68,08 | 64,35 | 67,00 | 5.443.200 | | 2001-02-02 | 00:00:00 | 66,00 | 66,00 | 61,70 | 62,69 | 4.913.800 | | 2001-02-05 | 00:00:00 | 60,70 | 61,25 | 59,10 | 60,61 | 3.731.000 | | 2001-02-06 | 00:00:00 | 58,76 | 61,00 | 57,50 | 60,55 | 3.103.100 | | 2001-02-07 | 00:00:00 | 60,55 | 61,30 | 59,72 | 60,09 | 1.503.000 | | 2001-02-08 | 00:00:00 | 60,50 | 61,35 | 60,25 | 60,59 | 1.237.700 | | 2001-02-09 | 00:00:00 | 59,75 | 59,85 | 57,80 | 58,80 | 2.066.900 | | 2001-02-12 | 00:00:00 | 58,00 | 58,85 | 57,90 | 58,01 | 1.763.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
