5 DAY PERFORMANCE
-0.98%
1 MONTH PERFORMANCE
-0.59%
3 MONTH PERFORMANCE
+25.76%
6 MONTH PERFORMANCE
+38.20%
YEAR-TO-DATE PERFORMANCE
+34.42%
1 YEAR PERFORMANCE
+25.87%
Compañía Cervecerías Unidas S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $15.31 | $15.22 (-0.59%) | $15.31 | $15.06 | 115,222 | $2.81 B |
| 04/29/2025 | $15.04 | $15.38 (2.26%) | $15.43 | $15.03 | 203,700 | $2.84 B |
| 04/28/2025 | $15.37 | $15.11 (-1.69%) | $15.37 | $15.05 | 124,700 | $2.79 B |
| 04/25/2025 | $15.53 | $15.38 (-0.97%) | $15.75 | $15.20 | 132,400 | $2.84 B |
| 04/24/2025 | $15.14 | $15.55 (2.71%) | $15.70 | $15.14 | 258,431 | $2.87 B |
| 04/23/2025 | $15.55 | $15.45 (-0.64%) | $15.58 | $15.22 | 134,442 | $2.85 B |
| 04/22/2025 | $15.37 | $15.43 (0.39%) | $15.48 | $15.27 | 152,100 | $2.85 B |
| 04/21/2025 | $15.34 | $15.20 (-0.91%) | $15.45 | $14.98 | 111,245 | $2.81 B |
| 04/17/2025 | $15.15 | $15.31 (1.06%) | $15.33 | $14.95 | 170,700 | $2.83 B |
| 04/16/2025 | $15.19 | $15.05 (-0.92%) | $15.19 | $14.91 | 126,821 | $2.78 B |
| 04/15/2025 | $15.14 | $15.19 (0.33%) | $15.42 | $15.07 | 182,200 | $2.81 B |
| 04/14/2025 | $15.16 | $15.20 (0.26%) | $15.30 | $15.02 | 237,000 | $2.81 B |
| 04/11/2025 | $14.49 | $14.92 (2.97%) | $14.96 | $14.21 | 265,520 | $2.76 B |
| 04/10/2025 | $14.40 | $14.31 (-0.63%) | $14.54 | $14.09 | 450,400 | $2.64 B |
| 04/09/2025 | $13.51 | $14.46 (7.03%) | $14.54 | $13.43 | 999,700 | $2.67 B |
| 04/08/2025 | $14.10 | $13.51 (-4.18%) | $14.21 | $13.45 | 321,900 | $2.50 B |
| 04/07/2025 | $14.12 | $13.89 (-1.63%) | $14.51 | $13.73 | 552,500 | $2.57 B |
| 04/04/2025 | $15.14 | $14.68 (-3.04%) | $15.14 | $14.50 | 485,754 | $2.71 B |
| 04/03/2025 | $15.13 | $15.60 (3.11%) | $15.67 | $15.13 | 296,719 | $2.88 B |
| 04/02/2025 | $15.33 | $15.16 (-1.11%) | $15.40 | $15.12 | 269,937 | $2.80 B |
| 04/01/2025 | $15.14 | $15.37 (1.52%) | $15.43 | $15.05 | 319,000 | $2.84 B |
| 03/31/2025 | $15.31 | $15.20 (-0.72%) | $15.35 | $15.19 | 228,900 | $2.81 B |
| 03/28/2025 | $15.47 | $15.32 (-0.97%) | $15.58 | $15.20 | 230,333 | $2.83 B |
| 03/27/2025 | $15.42 | $15.62 (1.3%) | $15.65 | $15.32 | 352,400 | $2.89 B |
| 03/26/2025 | $15.32 | $15.35 (0.2%) | $15.43 | $15.24 | 171,800 | $2.84 B |
| 03/25/2025 | $15.33 | $15.45 (0.78%) | $15.45 | $15.24 | 381,600 | $2.85 B |
| 03/24/2025 | $15.26 | $15.08 (-1.18%) | $15.41 | $15.07 | 222,733 | $2.79 B |
| 03/21/2025 | $15.10 | $15.34 (1.59%) | $15.36 | $14.97 | 345,739 | $2.83 B |
| 03/20/2025 | $15.20 | $15.20 (0%) | $15.23 | $15.07 | 279,400 | $2.81 B |
| 03/19/2025 | $15.08 | $15.39 (2.06%) | $15.40 | $14.97 | 349,400 | $2.84 B |
| 03/18/2025 | $14.97 | $15.09 (0.8%) | $15.09 | $14.86 | 164,846 | $2.79 B |
| 03/17/2025 | $14.72 | $14.90 (1.22%) | $14.97 | $14.54 | 118,100 | $2.75 B |
| 03/14/2025 | $14.78 | $14.72 (-0.41%) | $14.84 | $14.63 | 106,400 | $2.72 B |
| 03/13/2025 | $14.49 | $14.65 (1.1%) | $14.72 | $14.37 | 140,200 | $2.71 B |
| 03/12/2025 | $14.30 | $14.63 (2.31%) | $14.65 | $14.16 | 188,700 | $2.70 B |
| 03/11/2025 | $14.48 | $14.29 (-1.31%) | $14.65 | $14.13 | 322,700 | $2.64 B |
| 03/10/2025 | $14.74 | $14.46 (-1.9%) | $14.92 | $14.33 | 303,812 | $2.67 B |
| 03/07/2025 | $14.68 | $14.95 (1.84%) | $15.10 | $14.68 | 332,938 | $2.76 B |
| 03/06/2025 | $14.60 | $14.79 (1.3%) | $14.79 | $14.60 | 192,500 | $2.73 B |
| 03/05/2025 | $14.24 | $14.57 (2.32%) | $14.61 | $14.20 | 251,200 | $2.69 B |
| 03/04/2025 | $13.91 | $14.09 (1.29%) | $14.13 | $13.70 | 210,647 | $2.60 B |
| 03/03/2025 | $14.00 | $13.92 (-0.57%) | $14.10 | $13.83 | 152,317 | $2.57 B |
| 02/28/2025 | $13.92 | $13.95 (0.22%) | $14.10 | $13.82 | 178,924 | $2.58 B |
| 02/27/2025 | $13.80 | $13.88 (0.58%) | $14.14 | $13.61 | 426,814 | $2.56 B |
| 02/26/2025 | $13.30 | $13.80 (3.76%) | $13.93 | $13.23 | 1.02 M | $2.55 B |
| 02/25/2025 | $13.14 | $13.08 (-0.46%) | $13.14 | $12.99 | 209,904 | $2.42 B |
| 02/24/2025 | $12.99 | $12.98 (-0.08%) | $13.04 | $12.89 | 170,500 | $2.40 B |
| 02/21/2025 | $13.08 | $12.95 (-0.99%) | $13.14 | $12.92 | 66,200 | $2.39 B |
| 02/20/2025 | $12.75 | $13.02 (2.12%) | $13.07 | $12.75 | 116,200 | $2.41 B |
| 02/19/2025 | $12.65 | $12.79 (1.11%) | $12.81 | $12.57 | 185,600 | $2.36 B |
| 02/18/2025 | $12.98 | $12.65 (-2.54%) | $12.98 | $12.60 | 171,600 | $2.34 B |
| 02/14/2025 | $13.00 | $13.01 (0.08%) | $13.08 | $13.00 | 112,723 | $2.40 B |
| 02/13/2025 | $12.84 | $12.95 (0.86%) | $12.98 | $12.73 | 131,500 | $2.39 B |
| 02/12/2025 | $12.74 | $12.89 (1.18%) | $12.92 | $12.74 | 105,100 | $2.38 B |
| 02/11/2025 | $12.63 | $12.78 (1.19%) | $12.78 | $12.56 | 156,115 | $2.36 B |
| 02/10/2025 | $12.60 | $12.52 (-0.63%) | $12.69 | $12.52 | 63,900 | $2.31 B |
| 02/07/2025 | $12.65 | $12.57 (-0.63%) | $12.65 | $12.49 | 46,600 | $2.32 B |
| 02/06/2025 | $12.48 | $12.64 (1.28%) | $12.67 | $12.48 | 111,900 | $2.34 B |
| 02/05/2025 | $12.25 | $12.41 (1.31%) | $12.41 | $12.03 | 112,626 | $2.29 B |
| 02/04/2025 | $11.97 | $12.18 (1.75%) | $12.22 | $11.79 | 105,500 | $2.25 B |
| 02/03/2025 | $11.98 | $11.94 (-0.33%) | $12.02 | $11.86 | 117,700 | $2.21 B |
| 01/31/2025 | $12.06 | $12.14 (0.66%) | $12.26 | $12.02 | 141,600 | $2.24 B |
| 01/30/2025 | $12.05 | $12.11 (0.5%) | $12.14 | $11.97 | 127,900 | $2.24 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
