CCU - UNITED BREWERIES CO INC
12.75
0.320 2.510%
Share volume: 527,085
Last Updated: 03-04-2026
Beer & Liquor/Malt Beverages:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$12.43
0.32
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $12.53 | $12.53 | $12.77 | $12.77 | $12.45 | $12.45 | $12.75 | $12.75 | 527,085 | $527,085.00 |
| 03-03-2026 | $11.71 | $11.71 | $12.43 | $12.43 | $11.71 | $11.71 | $12.43 | $12.43 | 463,154 | $463,154.00 |
| 03-02-2026 | $13.10 | $13.10 | $13.14 | $13.14 | $12.69 | $12.69 | $13.01 | $13.01 | 268,442 | $268,442.00 |
| 02-27-2026 | $13.47 | $13.47 | $13.55 | $13.55 | $13.24 | $13.24 | $13.34 | $13.34 | 150,549 | $150,549.00 |
| 02-26-2026 | $13.64 | $13.64 | $13.64 | $13.64 | $13.36 | $13.36 | $13.49 | $13.49 | 231,900 | $231,900.00 |
| 02-25-2026 | $13.88 | $13.88 | $14.09 | $14.09 | $13.37 | $13.37 | $13.73 | $13.73 | 491,649 | $491,649.00 |
| 02-24-2026 | $13.84 | $13.84 | $14.39 | $14.39 | $13.83 | $13.83 | $14.22 | $14.22 | 428,111 | $428,111.00 |
| 02-23-2026 | $14.09 | $14.09 | $14.27 | $14.27 | $13.78 | $13.78 | $13.96 | $13.96 | 147,076 | $147,076.00 |
| 02-20-2026 | $14.05 | $14.05 | $14.08 | $14.08 | $13.79 | $13.79 | $14.08 | $14.08 | 109,749 | $109,749.00 |
| 02-19-2026 | $14.05 | $14.05 | $14.28 | $14.28 | $13.93 | $13.93 | $14.06 | $14.06 | 281,187 | $281,187.00 |