5 DAY PERFORMANCE
-13.44%
1 MONTH PERFORMANCE
-6.10%
3 MONTH PERFORMANCE
-1.48%
6 MONTH PERFORMANCE
-14.46%
YEAR-TO-DATE PERFORMANCE
+2.60%
1 YEAR PERFORMANCE
+1.53%
Compañía Cervecerías Unidas S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $13.19 | $12.94 (-1.9%) | $13.28 | $12.92 | 208.32 K | $2.39 B |
| 12/04/2025 | $13.42 | $13.18 (-1.79%) | $13.51 | $13.10 | 260.12 K | $2.44 B |
| 12/03/2025 | $13.49 | $13.43 (-0.44%) | $13.56 | $13.38 | 279.60 K | $2.48 B |
| 12/02/2025 | $13.63 | $13.44 (-1.39%) | $13.73 | $13.37 | 237.24 K | $2.48 B |
| 12/01/2025 | $13.36 | $13.51 (1.12%) | $13.65 | $13.36 | 157.01 K | $2.50 B |
| 11/28/2025 | $13.36 | $13.38 (0.15%) | $13.40 | $13.25 | 57.03 K | $2.47 B |
| 11/26/2025 | $13.25 | $13.28 (0.23%) | $13.35 | $13.18 | 270.20 K | $2.45 B |
| 11/25/2025 | $12.79 | $13.01 (1.72%) | $13.10 | $12.78 | 262.70 K | $2.40 B |
| 11/24/2025 | $12.69 | $12.71 (0.16%) | $12.76 | $12.52 | 168.12 K | $2.35 B |
| 11/21/2025 | $12.63 | $12.66 (0.24%) | $12.89 | $12.63 | 193.83 K | $2.34 B |
| 11/20/2025 | $13.03 | $12.77 (-2%) | $13.03 | $12.76 | 352.15 K | $2.36 B |
| 11/19/2025 | $12.96 | $12.86 (-0.77%) | $13.16 | $12.73 | 126.80 K | $2.38 B |
| 11/18/2025 | $13.01 | $13.00 (-0.08%) | $13.05 | $12.72 | 164.42 K | $2.40 B |
| 11/17/2025 | $13.09 | $13.15 (0.46%) | $13.38 | $13.08 | 277.11 K | $2.43 B |
| 11/14/2025 | $13.02 | $12.95 (-0.54%) | $13.04 | $12.87 | 203.44 K | $2.39 B |
| 11/13/2025 | $13.52 | $13.19 (-2.44%) | $13.52 | $13.16 | 155.40 K | $2.44 B |
| 11/12/2025 | $12.82 | $13.11 (2.26%) | $13.19 | $12.82 | 143.80 K | $2.42 B |
| 11/11/2025 | $12.51 | $12.78 (2.16%) | $12.80 | $12.51 | 148.90 K | $2.36 B |
| 11/10/2025 | $12.45 | $12.49 (0.32%) | $12.59 | $12.41 | 69.50 K | $2.31 B |
| 11/07/2025 | $12.21 | $12.38 (1.39%) | $12.39 | $12.20 | 123.60 K | $2.29 B |
| 11/06/2025 | $12.46 | $12.22 (-1.93%) | $12.60 | $12.22 | 173.70 K | $2.26 B |
| 11/05/2025 | $12.81 | $12.78 (-0.23%) | $12.87 | $12.72 | 116.90 K | $2.36 B |
| 11/04/2025 | $12.80 | $12.68 (-0.94%) | $12.80 | $12.61 | 88.63 K | $2.34 B |
| 11/03/2025 | $12.88 | $12.92 (0.31%) | $12.93 | $12.82 | 109.90 K | $2.39 B |
| 10/31/2025 | $12.79 | $12.90 (0.86%) | $12.94 | $12.71 | 104.43 K | $2.38 B |
| 10/30/2025 | $12.64 | $12.76 (0.95%) | $12.79 | $12.64 | 93.03 K | $2.36 B |
| 10/29/2025 | $12.94 | $12.77 (-1.31%) | $12.95 | $12.74 | 70.95 K | $2.36 B |
| 10/28/2025 | $13.13 | $12.92 (-1.6%) | $13.20 | $12.88 | 85.73 K | $2.39 B |
| 10/27/2025 | $12.99 | $13.03 (0.31%) | $13.14 | $12.94 | 176.24 K | $2.41 B |
| 10/24/2025 | $12.60 | $12.39 (-1.67%) | $12.63 | $12.38 | 147.10 K | $2.29 B |
| 10/23/2025 | $12.40 | $12.61 (1.69%) | $12.61 | $12.33 | 84.30 K | $2.33 B |
| 10/22/2025 | $12.32 | $12.29 (-0.24%) | $12.39 | $12.20 | 70.93 K | $2.27 B |
| 10/21/2025 | $12.64 | $12.39 (-1.98%) | $12.71 | $12.38 | 56.13 K | $2.29 B |
| 10/20/2025 | $12.52 | $12.65 (1.04%) | $12.68 | $12.47 | 115.02 K | $2.34 B |
| 10/17/2025 | $12.37 | $12.52 (1.21%) | $12.56 | $12.22 | 277.00 K | $2.31 B |
| 10/16/2025 | $12.21 | $12.34 (1.06%) | $12.52 | $12.21 | 180.25 K | $2.28 B |
| 10/15/2025 | $11.88 | $12.14 (2.19%) | $12.14 | $11.88 | 80.03 K | $2.24 B |
| 10/14/2025 | $11.73 | $11.85 (1.02%) | $11.88 | $11.67 | 150.25 K | $2.19 B |
| 10/13/2025 | $11.54 | $11.73 (1.65%) | $11.77 | $11.54 | 204.94 K | $2.17 B |
| 10/10/2025 | $11.81 | $11.53 (-2.37%) | $11.86 | $11.35 | 146.20 K | $2.13 B |
| 10/09/2025 | $11.88 | $11.86 (-0.17%) | $11.91 | $11.71 | 116.40 K | $2.19 B |
| 10/08/2025 | $11.66 | $11.85 (1.63%) | $11.92 | $11.66 | 112.70 K | $2.19 B |
| 10/07/2025 | $11.64 | $11.57 (-0.6%) | $11.73 | $11.57 | 103.80 K | $2.14 B |
| 10/06/2025 | $11.68 | $11.70 (0.17%) | $11.79 | $11.59 | 132.64 K | $2.16 B |
| 10/03/2025 | $11.65 | $11.63 (-0.17%) | $11.85 | $11.62 | 80.80 K | $2.15 B |
| 10/02/2025 | $11.90 | $11.65 (-2.1%) | $11.91 | $11.55 | 78.90 K | $2.15 B |
| 10/01/2025 | $12.25 | $11.82 (-3.51%) | $12.25 | $11.82 | 194.50 K | $2.18 B |
| 09/30/2025 | $12.25 | $12.12 (-1.06%) | $12.32 | $12.06 | 143.70 K | $2.24 B |
| 09/29/2025 | $12.03 | $12.17 (1.16%) | $12.26 | $12.03 | 114.20 K | $2.25 B |
| 09/26/2025 | $11.88 | $11.97 (0.76%) | $11.98 | $11.85 | 76.20 K | $2.21 B |
| 09/25/2025 | $11.95 | $11.72 (-1.92%) | $12.01 | $11.72 | 103.53 K | $2.17 B |
| 09/24/2025 | $11.90 | $11.98 (0.67%) | $12.07 | $11.90 | 188.30 K | $2.21 B |
| 09/23/2025 | $11.80 | $11.88 (0.68%) | $11.97 | $11.80 | 77.20 K | $2.19 B |
| 09/22/2025 | $11.90 | $11.80 (-0.84%) | $11.90 | $11.70 | 264.30 K | $2.18 B |
| 09/19/2025 | $11.66 | $11.69 (0.26%) | $11.77 | $11.57 | 146.20 K | $2.16 B |
| 09/18/2025 | $11.89 | $11.66 (-1.93%) | $11.93 | $11.64 | 143.70 K | $2.15 B |
| 09/17/2025 | $12.24 | $11.92 (-2.61%) | $12.27 | $11.91 | 106.80 K | $2.20 B |
| 09/16/2025 | $12.17 | $12.22 (0.41%) | $12.28 | $12.12 | 70.40 K | $2.26 B |
| 09/15/2025 | $12.00 | $12.23 (1.92%) | $12.26 | $11.99 | 142.80 K | $2.26 B |
| 09/12/2025 | $12.10 | $11.94 (-1.32%) | $12.18 | $11.90 | 144.04 K | $2.21 B |
| 09/11/2025 | $11.96 | $12.11 (1.25%) | $12.14 | $11.91 | 111.60 K | $2.24 B |
| 09/10/2025 | $11.96 | $11.82 (-1.17%) | $11.97 | $11.77 | 158.70 K | $2.18 B |
| 09/09/2025 | $11.85 | $11.89 (0.34%) | $12.13 | $11.85 | 175.40 K | $2.20 B |
| 09/08/2025 | $12.34 | $11.80 (-4.38%) | $12.34 | $11.77 | 248.06 K | $2.18 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.
