Yum Brands Inc (YUM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	532.451	1,52%	127,55	126,98	129,73	129,65
09/12/2022	1.012.246	-1,65%	129,88	127,64	130,29	127,71
08/12/2022	664.812	1,22%	128,77	128,42	129,875	129,83
07/12/2022	795.419	-1,86%	130,79	127,92	131,19	128,1968
06/12/2022	2.694.888	-0,21%	130,93	129,89	131,38	130,63
05/12/2022	5.585.502	1,03%	126,32	129,10	131,07	130,94
02/12/2022	2.677.766	0,33%	126,32	128,21	130,285	129,62
01/12/2022	2.308.202	0,40%	126,32	128,54	129,98	129,18
30/11/2022	2.589.790	2,11%	126,32	126,05	128,96	128,705
29/11/2022	3.270.182	-0,33%	126,00	125,51	126,80	126,03
28/11/2022	2.225.639	-0,04%	126,03	126,045	127,07	126,48
25/11/2022	1.859.742	0,69%	125,92	125,385	127,50	126,7999
24/11/2022	2.706.294	1,25%	125,93	124,38	126,11	125,92
23/11/2022	2.706.294	1,25%	125,93	124,38	126,11	125,92
22/11/2022	1.817.721	0,74%	124,76	124,09	125,325	124,94
21/11/2022	2.329.399	-0,46%	124,39	122,74	124,745	124,04
18/11/2022	5.939.924	1,39%	124,42	123,12	125,365	124,48
17/11/2022	3.543.295	-0,99%	122,86	121,85	123,60	122,73
16/11/2022	2.542.108	0,54%	123,72	123,37	125,455	123,96
15/11/2022	1.450.478	0,51%	123,87	122,57	124,28	123,22
14/11/2022	537.612	-0,97%	121,51	122,56	124,39	122,59
11/11/2022	710.058	-0,62%	121,51	122,81	124,68	123,36
10/11/2022	997.739	1,69%	121,51	123,23	124,94	124,08
09/11/2022	509.405	0,00%	121,51	121,44	122,93	121,9986
08/11/2022	680.102	0,08%	116,655	121,695	123,08	122,405
07/11/2022	706.167	0,54%	116,655	121,83	123,485	122,435
04/11/2022	919.455	1,86%	116,655	120,25	122,42	121,72
03/11/2022	895.266	1,81%	116,655	116,19	120,51	119,49
02/11/2022	1.155.617	-1,03%	120,20	116,7186	120,276	117,28
01/11/2022	731.483	-0,09%	119,43	117,54	119,31	118,15
31/10/2022	807.105	3,47%	117,58	116,475	119,46	118,25
28/10/2022	1.135.084	2,20%	114,36	114,095	118,56	117,92
27/10/2022	904.658	1,17%	110,68	112,92	114,59	113,9499
26/10/2022	473.275	0,96%	110,68	111,81	114,04	112,31
25/10/2022	905.087	2,30%	109,03	109,05	111,68	111,275
24/10/2022	1.299.923	-2,05%	110,75	107,70	111,06	108,75
21/10/2022	533.442	2,01%	109,39	108,88	111,40	111,07
20/10/2022	281.816	-3,65%	110,40	109,4021	111,11	109,635
19/10/2022	433.528	-0,95%	111,90	109,45	112,065	110,42
18/10/2022	515.439	1,01%	111,90	110,00	112,29	111,45
17/10/2022	640.497	2,95%	108,72	108,56	110,53	109,98
14/10/2022	532.386	-2,65%	110,43	106,66	111,51	106,77
13/10/2022	678.155	3,25%	105,16	103,965	110,595	109,69
12/10/2022	715.925	0,27%	105,16	104,39	106,27	105,54
11/10/2022	944.564	-1,96%	107,79	105,03	107,79	105,24
10/10/2022	371.875	-0,96%	107,38	107,36	109,55	107,84
07/10/2022	712.652	-1,60%	109,41	107,995	109,50	108,36
06/10/2022	325.251	-1,65%	111,13	110,05	112,62	110,15
05/10/2022	316.236	0,37%	110,32	110,32	113,03	112,23
04/10/2022	523.230	1,76%	110,81	110,145	112,09	111,43
03/10/2022	619.944	2,45%	106,96	106,16	109,962	109,095
30/09/2022	487.271	-0,65%	107,42	106,40	108,58	106,57
29/09/2022	470.925	-0,73%	107,84	106,43	107,84	107,33
28/09/2022	934.554	0,27%	107,73	106,30	108,67	108,1301
27/09/2022	548.351	-1,21%	109,83	107,1392	110,43	107,825
26/09/2022	391.816	-1,35%	110,75	108,78	110,875	109,15
23/09/2022	458.600	-0,09%	110,07	109,44	111,07	110,685
22/09/2022	615.859	-1,59%	112,10	110,6112	111,88	110,78
21/09/2022	723.666	-2,34%	115,31	112,53	117,28	112,55
20/09/2022	622.439	-0,78%	115,44	113,79	115,59	115,25
19/09/2022	336.455	0,38%	115,17	115,01	116,32	116,15
16/09/2022	388.244	0,46%	114,99	113,98	115,825	115,71
15/09/2022	570.593	0,32%	114,43	114,43	116,02	115,18
14/09/2022	439.456	1,11%	113,84	113,7475	115,87	114,82
13/09/2022	430.298	-3,14%	115,20	113,41	115,595	113,56
12/09/2022	855.707	0,97%	116,79	116,935	118,65	117,24
09/09/2022	628.455	1,04%	116,79	115,19	116,75	117,60
08/09/2022	590.451	0,90%	115,13	114,87	117,00	116,36
07/09/2022	759.543	2,79%	113,30	113,42	115,34	115,70
06/09/2022	473.684	-0,15%	113,33	111,86	113,93	112,57
05/09/2022	623.908	-1,28%	114,59	112,30	114,815	112,78
02/09/2022	623.908	-1,28%	114,59	112,30	114,815	112,78
01/09/2022	641.976	2,69%	110,58	110,55	114,305	114,23
31/08/2022	395.828	0,41%	112,80	110,90	112,35	111,23
30/08/2022	332.378	-1,25%	112,80	110,57	112,715	110,78
29/08/2022	651.599	0,05%	116,68	111,32	112,795	112,23
26/08/2022	610.853	-4,03%	116,68	112,06	116,92	112,175
25/08/2022	402.502	1,91%	114,81	114,62	116,87	116,86
24/08/2022	341.574	-0,11%	114,81	114,29	115,25	114,64
23/08/2022	553.808	-0,03%	115,19	114,39	115,23	114,735
22/08/2022	702.116	-1,60%	115,19	114,295	115,98	114,78
19/08/2022	408.741	-1,10%	117,58	116,355	117,99	116,65
18/08/2022	432.729	-0,97%	118,34	117,22	118,68	117,95
17/08/2022	588.736	0,05%	117,32	117,59	119,575	119,10
16/08/2022	613.727	0,68%	117,81	117,44	119,35	119,04
15/08/2022	745.714	0,06%	118,08	117,45	118,425	118,235
12/08/2022	673.812	0,38%	118,09	117,52	118,65	118,14
11/08/2022	670.917	-1,23%	120,135	117,20	120,475	117,71
10/08/2022	549.170	0,05%	118,88	118,31	119,3975	116,93
09/08/2022	737.350	-1,40%	118,35	116,42	118,46	116,88
08/08/2022	427.392	0,08%	118,88	117,645	119,305	118,55
05/08/2022	390.260	-1,30%	119,52	118,13	119,65	118,41
04/08/2022	549.626	0,13%	120,05	119,185	120,35	119,97
03/08/2022	1.109.106	-1,97%	122,18	118,175	122,405	119,845
02/08/2022	697.874	-0,38%	122,62	121,78	123,03	122,26
01/08/2022	777.561	-0,11%	122,58	121,66	123,7893	122,72
29/07/2022	641.802	-0,13%	122,58	121,595	122,875	122,5099
28/07/2022	925.099	1,85%	118,20	120,50	123,01	122,67
27/07/2022	655.564	2,26%	118,20	117,88	121,13	120,44
26/07/2022	528.050	0,61%	116,67	116,485	118,7625	117,86