Compania Cervecerias Unidas SA (CCU)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.57 | -5.03978779841 | 11.31 | 11.53 | 10.735 | 127780 | 11.11552601 | DR |
| 4 | -0.5 | -4.44839857651 | 11.24 | 11.69 | 10.72 | 137016 | 11.23546237 | DR |
| 12 | -0.94 | -8.04794520548 | 11.68 | 11.8 | 10.03 | 215065 | 10.80673709 | DR |
| 26 | -1.77 | -14.1486810552 | 12.51 | 13.74 | 10 | 154462 | 11.16250396 | DR |
| 52 | -0.92 | -7.89022298456 | 11.66 | 13.74 | 10 | 185419 | 11.7694813 | DR |
| 156 | -8.63 | -44.553433144 | 19.37 | 19.49 | 9.31 | 180065 | 12.85911438 | DR |
| 260 | -7.62 | -41.5032679739 | 18.36 | 21.82 | 9.31 | 210476 | 14.59235307 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731454800 | 10.74 | -0.14 | -1.29 | 10.69 | 10.8 | 10.6502 | 133535 |
| 1731368400 | 10.88 | -0.25 | -2.25 | 11.01 | 11.01 | 10.83 | 87125 |
| 1731109200 | 11.13 | -0.22 | -1.94 | 11.26 | 11.27 | 10.99 | 71952 |
| 1731022800 | 11.35 | 0.35 | 3.18 | 11.25 | 11.53 | 11.25 | 186546 |
| 1730936400 | 11 | -0.08 | -0.72 | 10.82 | 11.1 | 10.79 | 168502 |
| 1730850000 | 11.08 | -0.15 | -1.34 | 11.31 | 11.31 | 11.055 | 131475 |
| 1730763600 | 11.23 | 0.39 | 3.60 | 11.1 | 11.35 | 11.1 | 117924 |
| 1730500800 | 10.84 | -0.01 | -0.09 | 10.95 | 10.95 | 10.72 | 86111 |
| 1730414400 | 10.85 | -0.17 | -1.54 | 11.1 | 11.1 | 10.82 | 123563 |
| 1730328000 | 11.02 | -0.32 | -2.82 | 11.32 | 11.32 | 11.01 | 199616 |
| 1730241600 | 11.34 | -0.21 | -1.82 | 11.47 | 11.565 | 11.325 | 128199 |
| 1730155200 | 11.55 | 0.08 | 0.70 | 11.51 | 11.63 | 11.51 | 74269 |
| 1729896000 | 11.47 | -0.17 | -1.46 | 11.61 | 11.63 | 11.42 | 101392 |
| 1729809600 | 11.64 | 0 | 0.00 | 11.61 | 11.64 | 11.565 | 110558 |
| 1729723200 | 11.64 | 0.09 | 0.78 | 11.55 | 11.69 | 11.53 | 107847 |
| 1729636800 | 11.55 | 0.19 | 1.67 | 11.34 | 11.64 | 11.31 | 245395 |
| 1729550400 | 11.36 | 0.11 | 0.98 | 11.14 | 11.42 | 11.14 | 78830 |
| 1729291200 | 11.25 | 0.1 | 0.90 | 11.09 | 11.345 | 11.06 | 93547 |
| 1729204800 | 11.15 | -0.2 | -1.76 | 11.23 | 11.23 | 11.09 | 205325 |
| 1729118400 | 11.35 | 0.25 | 2.25 | 11.05 | 11.35 | 11.05 | 172101 |
| 1729032000 | 11.1 | -0.25 | -2.20 | 11.24 | 11.29 | 11.1 | 269379 |
| 1728945600 | 11.35 | 0.12 | 1.07 | 11.16 | 11.35 | 11.14 | 118664 |
| 1728686400 | 11.23 | -0.06 | -0.53 | 11.24 | 11.4 | 11.21 | 92746 |
| 1728600000 | 11.29 | 0.13 | 1.16 | 11.1 | 11.36 | 11.09 | 144627 |
| 1728513600 | 11.16 | 0.22 | 2.01 | 10.98 | 11.165 | 10.98 | 81953 |
| 1728427200 | 10.94 | -0.16 | -1.44 | 11.03 | 11.06 | 10.89 | 245495 |
| 1728340800 | 11.1 | -0.08 | -0.72 | 11.18 | 11.19 | 11.07 | 46341 |
| 1728081600 | 11.18 | 0.1 | 0.90 | 11 | 11.24 | 11 | 95352 |
| 1727995200 | 11.08 | -0.25 | -2.21 | 11.2 | 11.24 | 11 | 101125 |
| 1727908800 | 11.33 | -0.32 | -2.75 | 11.62 | 11.6297 | 11.28 | 68204 |
| 1727822400 | 11.65 | 0.02 | 0.17 | 11.62 | 11.7 | 11.525 | 182017 |
| 1727736000 | 11.63 | -0.04 | -0.34 | 11.77 | 11.82 | 11.61 | 206593 |
| 1727476800 | 11.67 | 0.08 | 0.69 | 11.67 | 11.73 | 11.59 | 238684 |
| 1727390400 | 11.59 | 0.64 | 5.84 | 11.29 | 11.605 | 11.28 | 288036 |
| 1727304000 | 10.95 | 0.18 | 1.67 | 10.88 | 11 | 10.8 | 386281 |
| 1727217600 | 10.77 | 0.26 | 2.47 | 10.72 | 10.875 | 10.72 | 200925 |
| 1727131200 | 10.51 | 0.29 | 2.84 | 10.35 | 10.56 | 10.35 | 443201 |
| 1726872000 | 10.22 | -0.2 | -1.92 | 10.34 | 10.34 | 10.03 | 211100 |
| 1726785600 | 10.42 | 0.09 | 0.87 | 10.42 | 10.5 | 10.3 | 82553 |
| 1726699200 | 10.33 | -0.04 | -0.39 | 10.3 | 10.47 | 10.25 | 64776 |
| 1726612800 | 10.37 | -0.33 | -3.08 | 10.62 | 10.655 | 10.34 | 129481 |
| 1726526400 | 10.7 | 0.19 | 1.81 | 10.59 | 10.78 | 10.545 | 394347 |
| 1726267200 | 10.51 | 0.22 | 2.14 | 10.39 | 10.61 | 10.39 | 476728 |
| 1726180800 | 10.29 | 0.13 | 1.28 | 10.33 | 10.48 | 10.19 | 3562120 |
| 1726094400 | 10.16 | 0.05 | 0.49 | 10.13 | 10.21 | 10.12 | 311225 |
| 1726008000 | 10.11 | -0.23 | -2.22 | 10.3 | 10.42 | 10.1 | 300247 |
| 1725921600 | 10.34 | -0.11 | -1.05 | 10.52 | 10.555 | 10.34 | 152852 |
| 1725662400 | 10.45 | -0.26 | -2.43 | 10.67 | 10.8 | 10.42 | 141198 |
| 1725576000 | 10.71 | -0.11 | -1.02 | 10.71 | 10.82 | 10.655 | 205358 |
| 1725489600 | 10.82 | -0.12 | -1.10 | 10.92 | 11 | 10.76 | 79995 |
| 1725403200 | 10.94 | -0.26 | -2.32 | 11.16 | 11.315 | 10.89 | 83752 |
| 1725057600 | 11.2 | -0.12 | -1.06 | 11.38 | 11.495 | 11.1 | 61024 |
| 1724971200 | 11.32 | -0.17 | -1.48 | 11.39 | 11.55 | 11.21 | 263178 |
| 1724884800 | 11.49 | -0.12 | -1.03 | 11.69 | 11.69 | 11.375 | 84106 |
| 1724798400 | 11.61 | 0.11 | 0.96 | 11.45 | 11.61 | 11.45 | 80549 |
| 1724712000 | 11.5 | -0.19 | -1.63 | 11.29 | 11.6699 | 11.29 | 144676 |
| 1724452800 | 11.69 | 0.07 | 0.60 | 11.69 | 11.74 | 11.5 | 52924 |
| 1724366400 | 11.62 | -0.05 | -0.43 | 11.74 | 11.768 | 11.57 | 58883 |
| 1724280000 | 11.67 | 0.07 | 0.60 | 11.64 | 11.7 | 11.54 | 71394 |
| 1724193600 | 11.6 | -0.05 | -0.43 | 11.68 | 11.71 | 11.4602 | 72615 |
| 1724107200 | 11.65 | 0.32 | 2.82 | 11.29 | 11.65 | 11.25 | 54808 |
| 1723848000 | 11.33 | -0.07 | -0.61 | 11.34 | 11.465 | 11.3 | 76568 |
| 1723761600 | 11.4 | 0.03 | 0.26 | 11.41 | 11.5285 | 11.33 | 91332 |
| 1723675200 | 11.37 | 0.06 | 0.53 | 11.39 | 11.51 | 11.29 | 142393 |
| 1723588800 | 11.31 | 0.23 | 2.08 | 10.93 | 11.34 | 10.93 | 159873 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
