CCU - UNITED BREWERIES CO INC
11.11
0.060 0.540%
Share volume: 142,309
Last Updated: 03-30-2026
Beer & Liquor/Malt Beverages:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$11.05
0.06
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $11.11 | $11.11 | $11.19 | $11.19 | $10.87 | $10.87 | $11.11 | $11.11 | 142,309 | $142,309.00 |
| 03-27-2026 | $10.86 | $10.86 | $11.23 | $11.23 | $10.85 | $10.85 | $11.05 | $11.05 | 123,638 | $123,638.00 |
| 03-26-2026 | $10.93 | $10.93 | $10.97 | $10.97 | $10.71 | $10.71 | $10.76 | $10.76 | 217,496 | $217,496.00 |
| 03-25-2026 | $11.21 | $11.21 | $11.31 | $11.31 | $10.98 | $10.98 | $11.01 | $11.01 | 224,967 | $224,967.00 |
| 03-24-2026 | $11.19 | $11.19 | $11.24 | $11.24 | $10.95 | $10.95 | $11.10 | $11.10 | 300,855 | $300,855.00 |
| 03-23-2026 | $11.49 | $11.49 | $11.55 | $11.55 | $11.23 | $11.23 | $11.25 | $11.25 | 217,504 | $217,504.00 |
| 03-20-2026 | $11.69 | $11.69 | $11.69 | $11.69 | $11.19 | $11.19 | $11.20 | $11.20 | 316,984 | $316,984.00 |
| 03-19-2026 | $11.35 | $11.35 | $11.82 | $11.82 | $11.34 | $11.34 | $11.67 | $11.67 | 471,332 | $471,332.00 |
| 03-18-2026 | $11.78 | $11.78 | $11.85 | $11.85 | $11.52 | $11.52 | $11.54 | $11.54 | 247,209 | $247,209.00 |
| 03-17-2026 | $11.78 | $11.78 | $11.84 | $11.84 | $11.60 | $11.60 | $11.76 | $11.76 | 248,082 | $248,082.00 |