CCU
Cervecerias Sp.Adr (CCU)
NYSE
$10.73-$0.03 (-0.23%)
Price as of Nov 13, 2026 7:30 PM EST
  • $2.0B
    Market Cap
  • -14.50%
    1-Year Change
  • Beverages - Brewers
    Industry
  • 1 Month
    +0.66%
    Low Price$10.29
    High Price$10.98
  • 3 Months
    -7.96%
    Low Price$10.29
    High Price$12.66
  • 1 Year
    -14.50%
    Low Price$10.29
    High Price$15.05
Date
Open
High
Low
Close
Change (%)
Volume
11/13/2026
10.87
10.92
10.73
10.75
-0.83%
76,899
11/12/2026
10.54
10.90
10.53
10.84
+1.78%
110,174
11/11/2026
10.87
10.97
10.60
10.65
-1.66%
157,139
11/10/2026
10.62
10.89
10.62
10.83
+0.56%
175,901
11/09/2026
11.10
11.10
10.59
10.77
-0.65%
121,079
11/06/2026
10.70
10.96
10.60
10.84
+0.56%
122,199
11/05/2026
10.92
11.07
10.64
10.78
-1.82%
131,819
11/05/2026
$0.22 Earnings
11/04/2026
10.79
11.08
10.63
10.98
+5.88%
125,391
11/03/2026
10.43
10.58
10.34
10.37
+0.19%
112,545
11/02/2026
10.37
10.49
10.29
10.35
+0.19%
122,609
10/30/2026
10.31
10.40
10.27
10.33
-0.96%
97,549
10/29/2026
10.56
10.60
10.34
10.43
-1.88%
127,678
10/28/2026
10.67
10.67
10.47
10.63
-0.37%
207,920
10/27/2026
10.39
10.75
10.28
10.67
+3.69%
263,673
10/26/2026
10.38
10.41
10.14
10.29
-1.34%
220,307
10/23/2026
10.52
10.61
10.42
10.43
-2.16%
56,637
10/22/2026
10.66
10.73
10.54
10.66
-0.84%
93,736
10/21/2026
10.84
10.85
10.64
10.75
-1.10%
151,913
10/20/2026
10.94
11.04
10.77
10.87
-0.55%
145,311
10/19/2026
10.89
10.97
10.79
10.93
+0.37%
133,062
10/16/2026
10.71
10.97
10.71
10.89
+1.78%
223,644
10/15/2026
10.54
10.71
10.47
10.70
+1.33%
284,817
10/14/2026
10.56
10.67
10.45
10.56
-1.12%
347,549
10/13/2026
11.01
11.01
10.52
10.68
-2.38%
140,658
10/12/2026
10.92
11.01
10.82
10.94
+0.27%
59,663
10/09/2026
11.05
11.05
10.87
10.91
-1.62%
34,343
10/08/2026
10.83
11.11
10.81
11.09
+1.28%
58,756
10/07/2026
10.95
11.05
10.87
10.95
-1.26%
99,443
10/06/2026
11.05
11.30
10.96
11.09
+1.00%
147,129
10/05/2026
10.57
11.08
10.57
10.98
+3.68%
89,834
10/02/2026
10.42
10.67
10.42
10.59
+2.52%
115,240
10/01/2026
10.47
10.47
10.25
10.33
-0.96%
120,523
09/30/2026
10.81
10.90
10.35
10.43
-2.80%
138,976
09/29/2026
10.88
10.88
10.64
10.73
-1.01%
177,059
09/28/2026
11.05
11.08
10.81
10.84
-1.45%
146,616
09/25/2026
11.04
11.09
10.92
11.00
+0.64%
135,265
09/24/2026
11.10
11.20
10.87
10.93
-1.80%
181,370
09/23/2026
11.11
11.24
11.08
11.13
-0.36%
72,001
09/22/2026
11.08
11.31
11.08
11.17
+0.54%
92,106
09/21/2026
11.06
11.18
10.77
11.11
-1.16%
126,961
09/18/2026
11.30
11.68
11.21
11.24
-0.88%
79,989
09/17/2026
11.46
11.51
11.26
11.34
-0.44%
144,612
09/16/2026
11.32
11.49
11.30
11.39
+0.71%
110,364
09/15/2026
11.42
11.46
11.22
11.31
-1.65%
107,465
09/14/2026
11.61
11.66
11.48
11.50
-1.20%
97,628
09/11/2026
11.81
11.83
11.59
11.64
-0.09%
26,254
09/10/2026
11.93
11.93
11.62
11.65
-2.59%
42,731
09/09/2026
11.98
12.05
11.85
11.96
-1.40%
80,767
09/08/2026
12.02
12.29
12.01
12.13
+2.10%
99,824
09/04/2026
11.78
11.91
11.68
11.88
-0.34%
158,815
09/03/2026
11.78
11.98
11.64
11.92
+1.79%
222,698
09/02/2026
11.50
11.83
11.50
11.71
+2.18%
227,575
09/01/2026
11.71
11.92
11.37
11.46
-2.72%
123,281
08/31/2026
11.99
12.01
11.63
11.78
-2.40%
208,682
08/28/2026
12.32
12.37
12.00
12.07
-1.15%
158,356
08/27/2026
12.40
12.50
12.17
12.21
-1.61%
395,585
08/26/2026
12.59
12.76
12.29
12.41
-1.19%
196,909
08/25/2026
12.61
12.75
12.51
12.56
-0.79%
174,551
08/24/2026
12.31
12.83
12.31
12.66
+2.59%
125,496
08/21/2026
12.05
12.39
11.86
12.34
+2.66%
106,739
08/20/2026
11.84
12.11
11.75
12.02
+1.52%
199,226
08/19/2026
11.68
11.90
11.68
11.84
+2.51%
148,691
08/18/2026
11.62
11.85
11.55
11.55
-0.94%
151,500
08/17/2026
11.80
11.80
11.57
11.66
-1.10%
64,122
08/14/2026
11.79
11.88
11.65
11.79
+0.94%
44,013
08/13/2026
11.74
11.86
11.45
11.68
+0.26%
105,556
08/12/2026
12.01
12.01
11.64
11.65
-2.92%
105,304
08/11/2026
12.09
12.24
11.89
12.00
-0.99%
119,847
08/10/2026
11.99
12.19
11.70
12.12
+1.42%
115,712
08/07/2026
12.09
12.19
11.87
11.95
0.00%
137,052
08/06/2026
11.84
12.23
11.79
11.95
+2.22%
98,223
08/05/2026
11.83
11.94
11.60
11.69
+0.26%
68,940
08/05/2026
$0.12 Earnings
08/04/2026
11.64
11.96
11.61
11.66
+1.66%
99,039
08/03/2026
11.54
11.60
11.33
11.47
-0.17%
79,018
07/31/2026
11.66
11.66
11.44
11.49
-1.63%
52,573
07/30/2026
11.64
11.83
11.48
11.68
+0.78%
126,456
07/29/2026
11.92
11.96
11.51
11.59
-2.69%
117,065
07/28/2026
11.91
11.98
11.55
11.91
+0.08%
234,589
07/27/2026
11.57
11.97
11.54
11.90
+3.93%
74,552
07/24/2026
11.48
11.65
11.33
11.45
+0.17%
78,191
07/23/2026
11.26
11.46
11.23
11.43
-0.78%
112,629
07/22/2026
11.70
11.84
11.45
11.52
-1.20%
72,425
07/21/2026
11.28
11.73
11.16
11.66
+3.64%
405,194
07/20/2026
11.19
12.03
10.92
11.25
+0.36%
463,292
07/17/2026
11.14
11.35
11.12
11.21
-0.09%
299,621
07/16/2026
11.29
11.49
11.16
11.22
-0.88%
152,625
07/15/2026
11.13
11.42
11.13
11.32
+1.89%
199,367
07/14/2026
11.26
11.26
11.04
11.11
+0.73%
327,097
07/13/2026
11.10
11.21
10.98
11.03
-0.63%
86,194
07/10/2026
11.00
11.27
10.95
11.10
+1.28%
126,180
07/09/2026
10.84
11.14
10.81
10.96
+0.55%
178,913
07/08/2026
11.08
11.08
10.83
10.90
-2.07%
75,647
07/07/2026
11.28
11.58
11.13
11.13
-1.42%
78,098
07/06/2026
11.20
11.45
11.03
11.29
+1.80%
379,738
07/02/2026
10.98
11.14
10.94
11.09
+2.69%
438,059
07/01/2026
11.18
11.18
10.76
10.80
-3.57%
201,185
06/30/2026
11.07
11.22
10.87
11.20
+0.18%
396,076
06/29/2026
11.44
11.44
11.10
11.18
-1.84%
65,326