Yum China Holdings INC (YUMC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	741.177	0,00%	31,38	30,76	31,38	30,84
28/06/2024	741.177	-1,53%	31,38	30,76	31,38	30,84
27/06/2024	462.004	-0,57%	31,32	30,95	31,36	31,32
26/06/2024	566.166	-0,47%	31,50	31,13	31,64	31,50
25/06/2024	584.479	-1,59%	32,02	31,52	32,12	31,65
24/06/2024	682.922	-0,28%	32,29	32,13	32,75	32,16
21/06/2024	1.225.453	-0,22%	32,21	31,95	32,34	32,25
20/06/2024	925.397	-2,06%	32,57	32,01	32,57	32,32
19/06/2024	841.650	0,00%	33,45	32,28	33,46	33,00
18/06/2024	841.650	-2,68%	33,45	32,28	33,46	33,00
17/06/2024	671.308	-0,62%	34,03	33,19	34,07	33,70
14/06/2024	915.628	-2,36%	34,405	33,75	34,40	33,91
13/06/2024	880.577	2,15%	34,32	34,20	34,815	34,73
12/06/2024	1.147.917	-0,88%	34,32	33,66	34,395	34,00
11/06/2024	1.093.429	-1,15%	35,11	34,045	34,355	34,30
10/06/2024	615.378	-1,36%	35,11	34,58	35,265	34,70
07/06/2024	678.988	-1,18%	35,57	35,065	35,80	35,18
06/06/2024	805.562	-1,28%	35,57	35,07	35,76	35,60
05/06/2024	915.595	1,31%	36,11	35,77	36,37	36,065
04/06/2024	885.514	-0,08%	35,65	35,145	35,91	35,60
03/06/2024	822.823	-0,36%	36,29	35,3401	36,29	35,63
31/05/2024	1.202.260	0,82%	35,06	35,00	35,795	35,7609
30/05/2024	1.051.377	1,78%	35,23	34,93	35,49	35,47
29/05/2024	984.625	-2,60%	35,23	34,69	35,325	34,85
28/05/2024	1.042.239	0,11%	35,49	35,16	35,8125	35,78
27/05/2024	661.913	0,00%	35,49	35,49	36,19	35,74
24/05/2024	661.913	-3,77%	35,49	35,49	36,19	35,74
23/05/2024	2.818.998	-4,71%	36,42	35,32	36,615	35,39
22/05/2024	900.647	-3,03%	37,88	37,15	37,94	37,14
21/05/2024	1.440.886	-1,34%	38,17	38,16	38,96	38,30
20/05/2024	1.488.486	-0,97%	38,91	38,70	39,15	38,82
17/05/2024	786.620	0,15%	39,25	38,89	39,4487	39,20
16/05/2024	703.328	0,80%	39,22	39,005	39,51	39,14
15/05/2024	1.025.590	-1,07%	38,53	38,795	39,59	38,83
14/05/2024	1.265.765	0,93%	38,53	38,50	39,285	39,25
13/05/2024	1.637.660	2,78%	38,245	38,00	39,08	38,89
10/05/2024	950.375	-0,66%	38,15	37,565	38,275	37,84
09/05/2024	806.130	0,99%	37,80	37,45	38,10	37,65
08/05/2024	608.723	-0,05%	36,91	36,83	37,515	37,28
07/05/2024	793.449	-1,04%	37,44	37,06	37,72	37,30
06/05/2024	885.586	-1,88%	38,235	37,32	38,25	37,69
03/05/2024	1.036.126	2,81%	36,56	37,95	38,56	38,41
02/05/2024	2.291.226	4,01%	36,56	36,41	37,81	37,36
01/05/2024	1.966.675	-1,62%	36,56	35,92	37,375	35,92
30/04/2024	2.694.511	-8,82%	37,37	36,10	37,755	36,51
29/04/2024	1.627.207	0,98%	38,65	39,7175	40,31	40,04
26/04/2024	1.489.715	1,56%	38,65	39,65	40,41	39,65
25/04/2024	1.051.693	-0,18%	38,65	38,42	39,14	38,73
24/04/2024	1.521.956	1,15%	37,45	38,21	38,85	38,80
23/04/2024	1.265.653	3,04%	37,33	37,42	38,54	38,36
22/04/2024	1.071.283	0,35%	37,33	36,80	37,49	37,23
19/04/2024	1.385.666	-0,32%	37,02	36,65	37,36	37,10
18/04/2024	1.181.713	0,92%	37,13	36,58	37,25	37,22
17/04/2024	1.110.346	-0,19%	37,095	36,74	37,32	36,88
16/04/2024	1.223.548	-2,07%	37,16	36,52	37,34	36,95
15/04/2024	1.215.460	1,04%	39,07	37,39	38,05	37,73
12/04/2024	753.802	-3,26%	39,07	37,34	38,32	37,34
11/04/2024	464.153	-0,03%	39,07	38,38	39,282	38,60
10/04/2024	817.892	-1,35%	38,665	38,385	39,275	38,61
09/04/2024	698.967	2,01%	38,665	38,655	39,18	39,14
08/04/2024	993.683	-0,78%	38,99	37,995	38,71	38,37
05/04/2024	1.208.052	-1,95%	38,99	38,43	39,135	38,67
04/04/2024	569.835	-0,03%	39,91	39,32	39,61	39,44
03/04/2024	973.463	-1,10%	40,26	39,22	39,61	39,45
02/04/2024	882.512	-0,75%	40,26	39,5801	40,75	39,89
01/04/2024	566.226	1,01%	40,26	39,965	40,52	40,19
28/03/2024	841.766	2,13%	39,29	39,02	40,0916	39,79
27/03/2024	1.060.387	-0,21%	38,78	38,58	39,365	38,96
26/03/2024	787.206	1,19%	38,78	38,27	39,165	39,04
25/03/2024	1.019.353	1,85%	38,26	37,94	38,82	38,58
22/03/2024	782.508	-2,87%	38,39	37,65	38,46	37,88
21/03/2024	1.176.764	-1,62%	38,51	38,58	39,98	39,00
20/03/2024	1.600.704	4,04%	38,51	38,515	39,67	39,64
19/03/2024	2.803.185	-7,52%	42,62	37,43	40,09	38,10
18/03/2024	758.801	-1,79%	42,62	40,975	42,36	41,20
15/03/2024	1.357.502	-0,64%	42,62	41,83	43,43	41,95
14/03/2024	1.207.534	-1,08%	42,84	41,905	42,96	42,22
13/03/2024	1.347.313	-0,95%	43,27	42,67	43,769	42,68
12/03/2024	1.600.792	3,04%	41,36	42,44	43,84	43,09
11/03/2024	1.044.598	1,38%	41,10	41,312	42,025	41,82
08/03/2024	842.875	0,37%	41,10	41,115	41,715	41,25
07/03/2024	1.519.891	-1,49%	41,10	40,7761	41,75	41,10
06/03/2024	1.769.397	1,48%	41,38	41,585	42,78	41,72
05/03/2024	1.171.196	-1,77%	41,38	41,04	41,80	41,11
04/03/2024	1.144.261	-2,20%	42,30	41,50	42,6388	41,85
01/03/2024	937.308	0,14%	42,52	42,74	44,01	42,95
29/02/2024	1.345.355	-1,97%	42,52	42,811	44,24	42,89
28/02/2024	2.131.445	2,89%	42,52	42,30	43,94	43,75
27/02/2024	1.426.713	1,24%	42,65	42,515	43,39	42,52
26/02/2024	1.489.168	-0,38%	42,13	41,77	42,44	42,00
23/02/2024	1.424.699	0,96%	41,90	41,74	42,24	42,16
22/02/2024	978.567	0,39%	41,90	41,061	42,255	41,76
21/02/2024	1.684.178	1,44%	41,485	41,12	41,79	41,60
20/02/2024	1.124.212	-0,80%	41,00	40,895	41,53	41,01
19/02/2024	1.102.345	0,00%	41,55	41,24	41,87	41,34
16/02/2024	1.102.345	2,38%	41,55	41,24	41,87	41,34
15/02/2024	1.424.022	1,16%	40,16	40,33	41,395	40,85
14/02/2024	936.031	1,69%	40,16	40,03	40,675	40,38
13/02/2024	821.077	-3,38%	40,20	39,49	41,15	39,71
12/02/2024	1.409.366	1,96%	40,20	40,20	41,59	41,10