5 DAY PERFORMANCE
+3.39%
1 MONTH PERFORMANCE
+6.74%
3 MONTH PERFORMANCE
-1.25%
6 MONTH PERFORMANCE
-17.96%
YEAR-TO-DATE PERFORMANCE
-6.90%
1 YEAR PERFORMANCE
-0.59%
Compania Cervecerias Unidas S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $11.84 | $11.95 (0.93%) | $12.23 | $11.79 | 98.22 K | $2.21 B |
| 08/05/2026 | $11.83 | $11.69 (-1.18%) | $11.94 | $11.60 | 68.95 K | $2.16 B |
| 08/04/2026 | $11.64 | $11.66 (0.17%) | $11.96 | $11.61 | 99.04 K | $2.15 B |
| 08/03/2026 | $11.54 | $11.47 (-0.61%) | $11.60 | $11.33 | 79.02 K | $2.12 B |
| 07/31/2026 | $11.66 | $11.49 (-1.46%) | $11.66 | $11.44 | 52.60 K | $2.12 B |
| 07/30/2026 | $11.64 | $11.68 (0.34%) | $11.83 | $11.48 | 126.50 K | $2.16 B |
| 07/29/2026 | $11.92 | $11.59 (-2.77%) | $11.96 | $11.51 | 118.20 K | $2.14 B |
| 07/28/2026 | $11.91 | $11.91 (0%) | $11.98 | $11.55 | 234.65 K | $2.20 B |
| 07/27/2026 | $11.57 | $11.90 (2.85%) | $11.97 | $11.54 | 74.60 K | $2.20 B |
| 07/24/2026 | $11.48 | $11.45 (-0.26%) | $11.65 | $11.33 | 78.20 K | $2.12 B |
| 07/23/2026 | $11.26 | $11.43 (1.51%) | $11.46 | $11.23 | 112.63 K | $2.11 B |
| 07/22/2026 | $11.70 | $11.52 (-1.54%) | $11.84 | $11.45 | 72.43 K | $2.13 B |
| 07/21/2026 | $11.28 | $11.66 (3.37%) | $11.73 | $11.16 | 405.20 K | $2.15 B |
| 07/20/2026 | $11.19 | $11.25 (0.54%) | $12.03 | $10.92 | 463.30 K | $2.08 B |
| 07/17/2026 | $11.14 | $11.21 (0.63%) | $11.35 | $11.12 | 299.62 K | $2.07 B |
| 07/16/2026 | $11.29 | $11.22 (-0.62%) | $11.49 | $11.16 | 152.63 K | $2.07 B |
| 07/15/2026 | $11.13 | $11.32 (1.71%) | $11.42 | $11.13 | 199.40 K | $2.09 B |
| 07/14/2026 | $11.26 | $11.11 (-1.33%) | $11.26 | $11.04 | 327.10 K | $2.05 B |
| 07/13/2026 | $11.10 | $11.03 (-0.63%) | $11.21 | $10.98 | 86.20 K | $2.04 B |
| 07/10/2026 | $11.00 | $11.10 (0.91%) | $11.27 | $10.95 | 126.20 K | $2.05 B |
| 07/09/2026 | $10.84 | $10.96 (1.11%) | $11.14 | $10.81 | 178.91 K | $2.02 B |
| 07/08/2026 | $11.08 | $10.90 (-1.62%) | $11.08 | $10.83 | 75.65 K | $2.01 B |
| 07/07/2026 | $11.28 | $11.13 (-1.33%) | $11.58 | $11.13 | 78.10 K | $2.06 B |
| 07/06/2026 | $11.20 | $11.29 (0.8%) | $11.45 | $11.03 | 379.74 K | $2.09 B |
| 07/02/2026 | $10.98 | $11.09 (1%) | $11.14 | $10.94 | 438.10 K | $2.05 B |
| 07/01/2026 | $11.18 | $10.80 (-3.4%) | $11.18 | $10.76 | 201.41 K | $2.00 B |
| 06/30/2026 | $11.07 | $11.20 (1.17%) | $11.22 | $10.87 | 396.10 K | $2.07 B |
| 06/29/2026 | $11.44 | $11.18 (-2.27%) | $11.44 | $11.10 | 65.33 K | $2.07 B |
| 06/26/2026 | $11.20 | $11.39 (1.7%) | $11.57 | $11.20 | 235.74 K | $2.10 B |
| 06/25/2026 | $11.18 | $11.23 (0.45%) | $11.37 | $11.13 | 46.00 K | $2.07 B |
| 06/24/2026 | $11.43 | $11.14 (-2.54%) | $11.51 | $11.09 | 52.11 K | $2.06 B |
| 06/23/2026 | $11.28 | $11.40 (1.06%) | $11.53 | $11.24 | 71.71 K | $2.11 B |
| 06/22/2026 | $11.21 | $11.41 (1.78%) | $11.61 | $11.21 | 88.03 K | $2.11 B |
| 06/18/2026 | $11.56 | $11.28 (-2.42%) | $11.96 | $11.18 | 56.03 K | $2.08 B |
| 06/17/2026 | $11.72 | $11.43 (-2.47%) | $11.91 | $11.37 | 76.90 K | $2.11 B |
| 06/16/2026 | $11.78 | $11.71 (-0.59%) | $11.90 | $11.68 | 68.30 K | $2.16 B |
| 06/15/2026 | $11.72 | $11.79 (0.6%) | $12.07 | $11.69 | 83.32 K | $2.18 B |
| 06/12/2026 | $11.51 | $11.52 (0.09%) | $11.71 | $11.45 | 43.91 K | $2.13 B |
| 06/11/2026 | $11.11 | $11.48 (3.33%) | $11.51 | $11.11 | 96.20 K | $2.12 B |
| 06/10/2026 | $11.04 | $10.98 (-0.54%) | $11.25 | $10.98 | 78.30 K | $2.03 B |
| 06/09/2026 | $11.01 | $11.09 (0.73%) | $11.16 | $10.88 | 150.90 K | $2.05 B |
| 06/08/2026 | $11.07 | $10.92 (-1.36%) | $11.30 | $10.89 | 105.93 K | $2.02 B |
| 06/05/2026 | $11.01 | $11.03 (0.18%) | $11.23 | $11.01 | 87.32 K | $2.04 B |
| 06/04/2026 | $11.33 | $11.18 (-1.32%) | $11.40 | $11.14 | 101.90 K | $2.07 B |
| 06/03/2026 | $11.43 | $11.25 (-1.57%) | $11.46 | $11.15 | 78.50 K | $2.08 B |
| 06/02/2026 | $11.69 | $11.48 (-1.8%) | $11.76 | $11.35 | 97.72 K | $2.12 B |
| 06/01/2026 | $11.63 | $11.73 (0.86%) | $11.86 | $11.52 | 136.45 K | $2.17 B |
| 05/29/2026 | $11.70 | $11.78 (0.68%) | $12.00 | $11.56 | 401.41 K | $2.18 B |
| 05/28/2026 | $11.87 | $11.76 (-0.93%) | $12.07 | $11.55 | 177.90 K | $2.17 B |
| 05/27/2026 | $11.26 | $12.08 (7.28%) | $12.09 | $11.26 | 1.34 M | $2.23 B |
| 05/26/2026 | $11.64 | $11.79 (1.29%) | $11.96 | $11.64 | 95.20 K | $2.18 B |
| 05/22/2026 | $11.81 | $11.53 (-2.37%) | $11.81 | $11.48 | 83.12 K | $2.13 B |
| 05/21/2026 | $11.57 | $11.73 (1.38%) | $11.79 | $11.46 | 56.00 K | $2.17 B |
| 05/20/2026 | $11.34 | $11.63 (2.56%) | $11.73 | $11.34 | 75.60 K | $2.15 B |
| 05/19/2026 | $11.39 | $11.47 (0.7%) | $11.69 | $11.37 | 88.12 K | $2.12 B |
| 05/18/2026 | $11.45 | $11.61 (1.4%) | $11.66 | $11.34 | 218.00 K | $2.14 B |
| 05/15/2026 | $11.70 | $11.37 (-2.82%) | $11.70 | $11.36 | 80.60 K | $2.10 B |
| 05/14/2026 | $11.78 | $11.77 (-0.08%) | $11.81 | $11.55 | 70.50 K | $2.17 B |
| 05/13/2026 | $11.82 | $11.82 (0%) | $11.87 | $11.67 | 102.80 K | $2.18 B |
| 05/12/2026 | $11.78 | $11.74 (-0.34%) | $11.87 | $11.53 | 136.44 K | $2.17 B |
| 05/11/2026 | $12.00 | $11.81 (-1.58%) | $12.00 | $11.61 | 92.82 K | $2.18 B |
| 05/08/2026 | $12.24 | $11.94 (-2.45%) | $12.31 | $11.86 | 122.81 K | $2.21 B |
| 05/07/2026 | $12.00 | $12.03 (0.25%) | $12.38 | $11.82 | 166.05 K | $2.22 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.
