CCU - UNITED BREWERIES CO INC
11.77
-0.050 -0.425%
Share volume: 70,466
Last Updated: 05-14-2026
Beer & Liquor/Malt Beverages:
-0.13%
PREVIOUS CLOSE
CHG
CHG%
$11.82
-0.05
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-14-2026 | $11.78 | $11.78 | $11.81 | $11.81 | $11.55 | $11.55 | $11.77 | $11.77 | 70,466 | $70,466.00 |
| 05-13-2026 | $11.82 | $11.82 | $11.87 | $11.87 | $11.67 | $11.67 | $11.82 | $11.82 | 102,774 | $102,774.00 |
| 05-12-2026 | $11.78 | $11.78 | $11.87 | $11.87 | $11.53 | $11.53 | $11.74 | $11.74 | 126,443 | $126,443.00 |
| 05-11-2026 | $12.00 | $12.00 | $12.00 | $12.00 | $11.61 | $11.61 | $11.81 | $11.81 | 92,818 | $92,818.00 |
| 05-08-2026 | $12.24 | $12.24 | $12.31 | $12.31 | $11.86 | $11.86 | $11.94 | $11.94 | 122,805 | $122,805.00 |
| 05-07-2026 | $12.00 | $12.00 | $12.38 | $12.38 | $11.82 | $11.82 | $12.03 | $12.03 | 166,049 | $166,049.00 |
| 05-06-2026 | $11.54 | $11.54 | $12.12 | $12.12 | $11.41 | $11.41 | $11.97 | $11.97 | 145,225 | $145,225.00 |
| 05-05-2026 | $11.24 | $11.24 | $11.50 | $11.50 | $11.05 | $11.05 | $11.38 | $11.38 | 186,384 | $186,384.00 |
| 05-04-2026 | $11.18 | $11.18 | $11.29 | $11.29 | $11.00 | $11.00 | $11.07 | $11.07 | 111,270 | $111,270.00 |
| 05-01-2026 | $11.48 | $11.48 | $11.69 | $11.69 | $11.18 | $11.18 | $11.21 | $11.21 | 100,780 | $100,780.00 |