Yum China Holdings INC (YUMC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	903.026	1,67%	39,49	39,475	40,40	40,31
08/02/2024	1.530.434	-1,83%	40,04	39,50	40,12	39,65
07/02/2024	4.544.544	7,88%	35,15	39,62	42,40	40,39
06/02/2024	2.768.442	4,20%	35,15	36,68	38,00	37,44
05/02/2024	2.379.466	1,96%	35,15	34,81	35,99	35,93
02/02/2024	1.937.622	-0,65%	35,25	34,79	35,38	35,24
01/02/2024	1.497.801	2,54%	35,25	35,17	35,81	35,47
31/01/2024	1.688.663	-1,51%	35,41	33,88	35,28	34,59
30/01/2024	1.094.714	-2,77%	35,41	34,96	35,47	35,12
29/01/2024	1.133.872	1,75%	35,41	35,1546	36,18	36,12
26/01/2024	1.343.067	-0,39%	35,41	35,13	35,85	35,50
25/01/2024	1.405.288	-3,91%	37,155	35,435	37,17	35,64
24/01/2024	2.135.821	3,14%	37,065	36,98	38,34	37,09
23/01/2024	2.106.791	4,38%	33,94	35,32	36,265	35,96
22/01/2024	1.178.562	-2,27%	33,94	33,55	34,9946	34,45
19/01/2024	1.586.580	-1,15%	35,735	34,7863	35,36	35,25
18/01/2024	1.393.666	2,09%	35,735	35,31	36,13	35,66
17/01/2024	2.010.240	-3,32%	34,765	34,705	35,29	34,93
16/01/2024	2.431.848	-3,60%	36,64	35,31	36,685	36,13
15/01/2024	1.588.879	-1,65%	38,11	37,22	38,36	37,48
12/01/2024	1.588.879	-1,65%	38,11	37,22	38,36	37,48
11/01/2024	1.703.592	-0,73%	38,71	37,42	38,77	38,11
10/01/2024	3.230.240	-1,97%	38,97	37,96	38,95	38,39
09/01/2024	1.807.677	-3,07%	39,815	38,985	39,77	39,16
08/01/2024	2.001.045	-1,30%	40,70	39,41	40,71	40,40
05/01/2024	4.821.972	-2,80%	40,945	39,64	40,95	40,93
04/01/2024	1.544.084	-1,96%	42,54	41,79	42,96	42,11
03/01/2024	1.108.190	1,20%	42,54	42,28	43,3102	42,95
02/01/2024	1.158.061	0,02%	41,71	41,6595	42,65	42,44
29/12/2023	928.138	0,36%	42,285	42,08	42,58	42,43
28/12/2023	781.714	1,37%	42,285	42,01	42,62	42,28
27/12/2023	544.895	0,55%	41,87	41,605	42,11	41,71
26/12/2023	814.984	-0,26%	41,87	41,33	42,20	41,48
22/12/2023	1.052.354	0,14%	41,16	41,08	41,77	41,59
21/12/2023	1.222.630	2,72%	41,25	40,94	41,74	41,53
20/12/2023	1.753.198	-2,18%	41,25	40,401	41,29	40,43
19/12/2023	1.300.677	3,12%	40,67	40,595	41,35	41,33
18/12/2023	1.352.364	0,13%	40,11	39,61	40,37	40,08
15/12/2023	1.372.136	-0,32%	40,11	39,67	40,42	40,03
14/12/2023	1.451.924	1,03%	40,23	39,98	40,77	40,16
13/12/2023	1.576.780	-1,41%	40,23	38,9975	40,39	39,75
12/12/2023	1.514.541	1,00%	41,36	39,135	40,33	40,32
11/12/2023	1.015.337	0,03%	41,36	39,39	40,09	39,92
08/12/2023	666.550	-0,10%	41,36	39,77	40,52	39,91
07/12/2023	2.138.457	-1,38%	41,36	39,265	40,745	39,95
06/12/2023	1.811.506	-0,88%	41,36	39,9101	41,25	40,51
05/12/2023	1.772.877	-2,85%	42,96	40,32	41,43	40,87
04/12/2023	1.475.798	-3,80%	42,96	41,68	43,03	42,07
01/12/2023	1.296.817	1,27%	42,795	42,54	43,729	43,73
30/11/2023	1.639.857	0,42%	43,72	41,21	43,175	43,18
29/11/2023	2.020.785	-2,83%	43,72	42,73	44,02	43,00
28/11/2023	772.118	-0,47%	44,68	44,10	44,78	44,25
27/11/2023	1.000.643	-0,18%	45,12	44,345	44,949	44,46
24/11/2023	1.021.616	-0,84%	45,12	44,66	45,24	44,80
23/11/2023	779.886	-1,59%	45,91	45,135	46,005	45,18
22/11/2023	778.489	-1,59%	45,91	45,135	46,005	45,18
21/11/2023	661.225	-0,78%	45,54	45,51	47,26	45,91
20/11/2023	670.003	0,83%	46,23	45,91	46,459	46,27
17/11/2023	703.047	0,11%	46,19	45,85	46,41	45,89
16/11/2023	801.427	0,00%	45,30	45,30	46,70	45,84
15/11/2023	825.825	0,95%	45,79	45,50	46,47	45,84
14/11/2023	900.792	2,05%	44,75	44,50	45,89	45,41
13/11/2023	881.540	0,32%	44,63	43,98	44,85	44,50
10/11/2023	887.311	2,83%	43,10	42,96	44,545	44,36
09/11/2023	1.317.555	0,41%	43,78	43,12	44,635	43,84
08/11/2023	1.313.817	-1,89%	44,45	43,50	45,02	43,66
07/11/2023	1.923.562	-1,05%	45,655	44,43	45,35	44,50
06/11/2023	1.595.768	-0,90%	44,52	44,86	46,00	44,97
03/11/2023	1.857.911	-0,87%	44,52	45,235	47,445	45,38
02/11/2023	3.600.191	2,74%	44,52	44,92	46,10	45,78
01/11/2023	6.055.111	-15,22%	44,18	41,48	45,60	44,56
31/10/2023	636.995	-1,05%	52,825	51,92	52,86	52,56
30/10/2023	742.017	1,16%	52,825	52,46	53,42	53,12
27/10/2023	365.037	0,83%	52,70	52,445	52,92	52,5325
26/10/2023	523.883	-1,33%	53,25	51,90	53,03	52,10
25/10/2023	389.642	-1,49%	51,61	52,635	53,50	52,80
24/10/2023	837.454	3,96%	51,43	51,91	53,83	53,60
23/10/2023	559.381	0,16%	51,43	50,865	52,24	51,56
20/10/2023	603.489	-1,23%	52,60	51,35	52,13	51,48
19/10/2023	729.592	-1,90%	52,60	51,94	53,29	52,12
18/10/2023	1.477.325	0,44%	52,39	52,11	53,11	53,13
17/10/2023	436.262	-0,47%	52,82	52,615	53,175	52,90
16/10/2023	438.750	-1,10%	53,64	53,145	53,865	53,15
13/10/2023	600.446	-0,13%	53,64	53,51	54,16	53,74
12/10/2023	789.790	-2,16%	55,26	53,645	55,26	53,81
11/10/2023	709.456	0,40%	55,26	54,935	56,13	55,00
10/10/2023	663.181	2,07%	54,39	54,25	55,28	54,78
09/10/2023	715.887	0,06%	53,61	52,975	53,90	53,67
06/10/2023	622.646	1,13%	52,96	52,665	54,34	53,64
05/10/2023	454.270	-0,64%	53,04	52,83	53,34	53,04
04/10/2023	718.651	-1,69%	54,725	52,67	54,21	53,38
03/10/2023	425.935	-1,88%	55,46	54,16	55,21	54,30
02/10/2023	364.653	-0,68%	55,46	55,03	55,61	55,34
29/09/2023	628.882	0,54%	56,10	55,68	56,63	55,72
28/09/2023	528.651	-0,70%	55,82	54,7887	55,78	55,42
27/09/2023	658.895	-0,20%	55,82	55,07	56,08	55,81
26/09/2023	361.520	-1,03%	56,81	55,885	56,54	55,92
25/09/2023	592.536	-1,64%	56,81	56,17	57,04	56,50
22/09/2023	968.751	4,21%	55,95	56,85	58,195	57,44
21/09/2023	1.216.287	-1,75%	55,95	54,93	56,13	55,12