BiG | O banco que entende os seus valores.

Yum Brands Inc (YUM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
24/04/2026	519.615	-0,28%	159,64	158,91	160,61	160,28
23/04/2026	468.824	1,05%	159,06	159,06	161,67	160,73
22/04/2026	743.138	-0,80%	159,7174	158,81	161,66	159,06
21/04/2026	672.312	-0,93%	161,82	159,47	162,49	160,34
20/04/2026	706.931	-0,60%	160,20	160,20	164,07	161,82
17/04/2026	563.810	2,05%	159,54	159,54	163,32	162,79
16/04/2026	764.757	-1,48%	161,94	158,365	162,61	159,52
15/04/2026	643.170	0,23%	164,055	160,60	164,055	161,94
14/04/2026	525.933	0,09%	161,01	160,23	162,37	161,57
13/04/2026	434.510	-0,20%	161,00	159,49	161,99	161,43
10/04/2026	626.213	0,60%	161,10	159,89	161,80	161,76
09/04/2026	490.060	0,25%	161,61	159,25	161,61	160,79
08/04/2026	561.788	2,23%	159,08	157,7945	161,1399	160,43
07/04/2026	817.100	-0,27%	157,32	156,4901	159,3085	156,93
06/04/2026	424.819	0,81%	151,92	151,92	157,93	157,36
02/04/2026	470.875	1,56%	154,00	151,91	156,34	156,09
01/04/2026	554.413	-1,15%	155,48	152,61	155,845	153,70
31/03/2026	563.614	0,67%	156,7398	152,59	156,99	155,48
30/03/2026	503.804	0,40%	155,02	152,91	156,31	154,59
27/03/2026	666.128	-1,37%	156,14	153,125	156,55	153,96
26/03/2026	735.524	-1,87%	159,16	156,10	159,5318	156,14
25/03/2026	617.739	-0,17%	161,00	158,33	161,76	159,16
24/03/2026	501.120	0,56%	158,54	157,175	159,875	159,43
23/03/2026	736.445	1,39%	158,88	157,38	160,09	158,54
20/03/2026	554.820	0,11%	154,50	154,50	157,905	156,41
19/03/2026	725.441	-1,79%	159,00	156,25	159,255	156,25
18/03/2026	664.181	-2,76%	163,69	158,96	163,69	159,10
17/03/2026	963.165	1,18%	162,25	161,9825	165,27	163,69
16/03/2026	1.271.930	0,86%	160,83	160,525	163,70	161,78
13/03/2026	467.511	1,22%	159,88	158,80	161,295	160,40
12/03/2026	761.392	1,19%	154,9175	154,9175	159,545	158,46
11/03/2026	645.712	-1,63%	159,20	155,43	159,20	156,60
10/03/2026	575.342	-0,41%	159,85	157,09	161,11	159,20
09/03/2026	715.721	-0,09%	157,50	156,80	160,05	159,85
06/03/2026	533.439	0,88%	154,98	154,98	160,255	160,00
05/03/2026	845.521	-0,26%	162,7809	156,75	162,7809	158,62
04/03/2026	674.994	-0,93%	160,6022	158,30	160,6022	158,99
03/03/2026	973.835	-1,50%	162,00	158,525	162,00	160,48
02/03/2026	764.136	-3,12%	168,16	162,29	168,16	162,92
27/02/2026	600.073	1,48%	165,67	164,56	169,23	168,16
26/02/2026	861.276	0,29%	165,23	164,73	166,70	165,71
25/02/2026	1.721.822	-0,43%	167,48	164,15	167,60	165,23
24/02/2026	895.083	-0,30%	165,63	165,3252	169,39	165,95
23/02/2026	1.183.183	1,91%	163,33	161,86	166,98	166,45
20/02/2026	494.135	0,37%	163,00	161,91	163,50	163,33
19/02/2026	697.716	0,35%	161,60	161,60	163,62	162,73
18/02/2026	866.424	1,07%	161,6395	160,68	166,1588	162,91
17/02/2026	722.368	0,39%	158,465	158,465	161,98	161,19
13/02/2026	1.054.293	-1,66%	161,9101	160,09	165,26	160,57
12/02/2026	926.608	2,65%	160,00	159,50	163,78	163,28
11/02/2026	593.795	0,13%	161,40	157,24	161,40	159,06
10/02/2026	541.282	-0,03%	158,00	158,00	159,71	158,85
09/02/2026	939.078	-2,34%	162,93	157,85	162,93	158,90
06/02/2026	620.648	1,14%	161,18	159,00	163,04	162,70
05/02/2026	1.148.072	0,95%	160,99	159,4155	163,49	161,09
04/02/2026	2.296.655	0,52%	158,00	155,71	160,35	159,57
03/02/2026	1.852.692	1,65%	156,23	155,005	159,30	158,74
02/02/2026	1.304.651	0,43%	155,82	154,32	158,07	156,17
30/01/2026	1.471.894	0,01%	159,53	153,36	159,53	155,50
29/01/2026	1.106.043	1,04%	154,87	153,94	157,38	155,48
28/01/2026	856.935	-0,08%	154,48	153,275	155,20	153,88
27/01/2026	1.068.483	0,78%	152,01	152,01	154,5599	154,01
26/01/2026	1.092.179	-0,08%	153,06	151,60	154,89	152,82
23/01/2026	879.804	-0,37%	153,00	152,44	153,84	152,97
22/01/2026	1.028.691	-0,57%	154,21	153,02	155,25	153,53
21/01/2026	1.211.708	0,79%	158,99	153,15	158,99	154,41
20/01/2026	1.656.243	-4,41%	159,60	153,13	159,67	153,20
16/01/2026	1.219.831	-0,49%	160,27	158,89	160,90	160,26
15/01/2026	997.048	2,50%	156,21	156,21	161,06	161,05
14/01/2026	709.575	0,49%	156,36	155,735	157,86	157,13
13/01/2026	721.416	-0,36%	156,92	155,34	157,4999	156,36
12/01/2026	788.058	0,90%	155,58	154,62	157,11	156,92
09/01/2026	982.420	1,33%	152,73	152,53	155,90	155,52
08/01/2026	901.365	1,99%	150,80	150,02	153,63	153,48
07/01/2026	623.347	-0,61%	151,41	150,35	152,568	150,49
06/01/2026	683.856	0,75%	151,2226	149,455	152,354	151,41
05/01/2026	1.131.187	-0,13%	149,46	148,235	152,22	150,29
02/01/2026	1.071.074	-0,52%	151,33	149,65	151,85	150,49
31/12/2025	412.584	-0,59%	152,88	150,39	152,97	151,28
30/12/2025	511.173	-0,06%	152,70	151,31	152,70	151,31
29/12/2025	777.035	-0,63%	150,41	150,41	153,13	152,27
26/12/2025	573.326	-0,70%	154,32	152,76	154,62	153,24
24/12/2025	520.837	-0,14%	154,53	153,90	155,3758	154,32
23/12/2025	888.658	-0,48%	155,27	154,195	155,49	154,53
22/12/2025	1.273.228	0,99%	153,75	153,33	156,44	155,27
19/12/2025	1.016.724	-0,61%	154,88	153,3962	155,92	153,75
18/12/2025	967.931	1,02%	153,90	152,71	154,98	154,70
17/12/2025	1.090.428	1,40%	151,03	150,67	154,06	153,14
16/12/2025	976.295	-1,81%	153,82	150,915	154,53	151,03
15/12/2025	1.500.666	1,83%	151,06	151,00	157,78	153,82
12/12/2025	978.978	1,99%	148,12	148,12	151,17	151,06
11/12/2025	1.321.644	2,95%	143,89	143,89	151,00	148,12
10/12/2025	897.700	0,59%	143,38	141,87	144,59	143,89
09/12/2025	784.262	0,36%	142,70	142,36	143,65	143,04
08/12/2025	829.578	-1,68%	144,7744	142,28	144,92	142,53
05/12/2025	1.417.330	-0,62%	145,86	144,91	146,96	144,96
04/12/2025	1.248.209	-1,79%	149,34	145,50	149,34	145,86
03/12/2025	1.175.465	0,61%	148,94	147,60	149,64	148,52
02/12/2025	769.076	-1,54%	149,93	146,94	151,00	147,62
01/12/2025	1.441.574	-1,67%	153,97	148,03	153,97	149,93