CCU - UNITED BREWERIES CO INC
11.75
-0.250 -2.128%
Share volume: 191,763
Last Updated: 03-06-2026
Beer & Liquor/Malt Beverages:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$12.00
-0.25
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $11.83 | $11.83 | $11.90 | $11.90 | $11.63 | $11.63 | $11.75 | $11.75 | 191,763 | $191,763.00 |
| 03-05-2026 | $12.35 | $12.35 | $12.47 | $12.47 | $11.91 | $11.91 | $12.00 | $12.00 | 258,960 | $258,960.00 |
| 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 |