CCU - UNITED BREWERIES CO INC
11.7
-0.390 -3.333%
Share volume: 132,415
Last Updated: 04-21-2026
Beer & Liquor/Malt Beverages:
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$12.09
-0.39
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $12.07 | $12.07 | $12.16 | $12.16 | $11.64 | $11.64 | $11.70 | $11.70 | 132,415 | $132,415.00 |
| 04-20-2026 | $12.24 | $12.24 | $12.50 | $12.50 | $11.98 | $11.98 | $12.09 | $12.09 | 221,406 | $221,406.00 |
| 04-17-2026 | $12.09 | $12.09 | $12.46 | $12.46 | $12.07 | $12.07 | $12.30 | $12.30 | 304,633 | $304,633.00 |
| 04-16-2026 | $12.15 | $11.98 | $12.32 | $12.15 | $12.06 | $11.89 | $12.23 | $12.06 | 88,717 | $88,717.00 |
| 04-15-2026 | $12.27 | $12.10 | $12.36 | $12.19 | $12.14 | $11.97 | $12.16 | $11.99 | 73,230 | $73,230.00 |
| 04-14-2026 | $12.46 | $12.29 | $12.58 | $12.41 | $12.25 | $12.08 | $12.27 | $12.10 | 89,520 | $89,520.00 |
| 04-13-2026 | $12.40 | $12.23 | $12.58 | $12.41 | $12.27 | $12.10 | $12.44 | $12.27 | 172,455 | $172,455.00 |
| 04-10-2026 | $12.35 | $12.35 | $12.63 | $12.63 | $12.23 | $12.23 | $12.54 | $12.54 | 102,753 | $102,753.00 |
| 04-09-2026 | $12.13 | $12.13 | $12.50 | $12.50 | $12.13 | $12.13 | $12.40 | $12.40 | 124,041 | $124,041.00 |
| 04-08-2026 | $12.15 | $12.15 | $12.34 | $12.34 | $12.13 | $12.13 | $12.18 | $12.18 | 105,476 | $105,476.00 |