Yum China Holdings INC (YUMC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	833.327	-1,06%	57,00	56,035	57,34	56,10
19/09/2023	753.812	-0,87%	57,66	56,52	57,89	56,70
18/09/2023	1.252.525	-1,29%	57,26	57,055	58,04	57,20
15/09/2023	1.653.778	3,34%	57,26	57,105	58,19	57,95
14/09/2023	1.499.821	5,45%	55,13	52,91	56,80	56,08
13/09/2023	494.291	0,00%	52,07	52,91	53,63	53,18
12/09/2023	706.980	1,94%	52,07	52,105	53,215	53,18
11/09/2023	468.138	0,71%	52,19	51,565	52,01	52,17
08/09/2023	541.578	-0,42%	52,19	51,45	52,42	51,80
07/09/2023	638.169	-0,78%	51,81	51,375	52,08	52,02
06/09/2023	724.759	-2,46%	53,77	52,09	54,01	52,43
05/09/2023	969.569	-1,41%	53,77	53,02	54,34	53,75
04/09/2023	634.512	1,55%	53,46	53,3175	54,695	54,52
01/09/2023	634.512	1,55%	53,46	53,3175	54,695	54,52
31/08/2023	857.681	-0,28%	53,46	53,37	53,90	53,6911
30/08/2023	1.078.027	0,39%	53,39	53,04	53,985	53,84
29/08/2023	666.151	0,54%	53,81	53,58	54,37	53,63
28/08/2023	513.231	0,55%	53,68	53,085	53,76	53,34
25/08/2023	401.659	-0,69%	53,42	52,87	53,52	53,05
24/08/2023	590.092	0,98%	53,10	53,09	54,06	53,55
23/08/2023	624.213	1,05%	53,00	52,51	53,47	53,03
22/08/2023	490.592	-1,06%	53,00	52,32	53,04	52,48
21/08/2023	859.858	0,53%	52,05	52,00	53,275	53,04
18/08/2023	1.404.003	-2,93%	54,51	53,82	53,13	52,76
17/08/2023	679.018	0,89%	53,35	53,82	54,81	54,35
16/08/2023	970.935	-1,07%	53,35	53,06	54,07	53,87
15/08/2023	616.675	-1,22%	55,00	54,46	55,31	54,45
14/08/2023	635.100	-0,69%	54,93	54,63	55,37	55,12
11/08/2023	715.063	-1,67%	56,95	54,98	56,00	55,50
10/08/2023	732.236	-0,21%	56,95	56,215	58,17	56,44
09/08/2023	1.062.004	-0,16%	56,95	56,46	57,48	56,56
08/08/2023	644.181	0,00%	55,95	55,66	56,795	56,65
07/08/2023	499.465	1,14%	56,35	55,26	56,93	56,65
04/08/2023	727.727	-1,36%	56,21	55,952	56,825	56,01
03/08/2023	1.221.221	2,44%	60,005	56,105	58,135	56,78
02/08/2023	1.034.502	-3,38%	60,005	55,27	57,05	55,43
01/08/2023	1.592.440	-5,98%	60,005	57,22	60,315	57,37
31/07/2023	1.123.443	2,11%	60,76	60,54	61,99	61,02
28/07/2023	549.291	1,05%	59,80	59,13	60,085	59,76
27/07/2023	372.171	-1,45%	60,42	59,155	60,55	59,14
26/07/2023	431.416	2,48%	58,87	58,53	60,135	60,01
25/07/2023	1.036.400	0,67%	58,87	58,32	59,03	58,56
24/07/2023	1.049.625	-0,15%	58,13	57,76	58,42	58,17
21/07/2023	246.026	-0,46%	59,02	58,15	59,10	58,26
20/07/2023	377.070	-0,54%	58,53	58,23	58,99	58,53
19/07/2023	736.755	0,70%	59,20	58,52	59,345	58,85
18/07/2023	557.016	-3,00%	59,60	58,28	60,67	58,44
17/07/2023	402.750	0,40%	59,60	59,24	60,355	60,25
14/07/2023	351.051	-0,99%	60,36	59,57	60,38	60,01
13/07/2023	608.053	2,42%	59,23	59,39	60,73	60,61
12/07/2023	663.433	3,97%	57,96	57,874	59,75	59,18
11/07/2023	329.724	0,99%	56,77	56,515	57,24	56,92
10/07/2023	531.034	1,39%	55,25	55,07	56,81	56,36
07/07/2023	401.868	1,46%	55,25	55,17	56,07	55,59
06/07/2023	603.252	-2,61%	55,54	54,68	55,72	54,79
05/07/2023	557.110	-2,11%	57,18	55,64	56,99	56,26
04/07/2023	385.163	2,27%	57,18	57,12	58,00	57,78
03/07/2023	385.163	2,27%	57,18	57,12	58,00	57,78
30/06/2023	474.748	0,20%	56,84	56,30	57,085	56,50
29/06/2023	565.660	-0,05%	57,435	55,78	56,79	56,39
28/06/2023	535.657	-1,67%	57,435	56,16	57,46	56,42
27/06/2023	433.840	0,77%	56,78	56,955	57,71	57,38
26/06/2023	507.533	1,17%	56,78	56,57	57,68	56,94
23/06/2023	661.138	-1,90%	57,03	56,24	57,33	56,28
22/06/2023	486.746	-0,73%	57,52	56,635	57,62	57,37
21/06/2023	492.478	-0,48%	57,82	57,395	58,385	57,79
20/06/2023	688.148	-2,24%	57,82	57,075	58,525	58,07
19/06/2023	845.979	0,44%	60,15	58,79	60,475	59,40
16/06/2023	845.979	0,44%	60,15	58,79	60,475	59,40
15/06/2023	1.089.559	-0,07%	59,31	58,86	59,205	59,14
14/06/2023	1.584.140	-0,37%	59,31	58,92	59,59	59,18
13/06/2023	657.047	-0,22%	60,01	59,125	60,243	59,40
12/06/2023	539.022	-0,32%	59,445	59,055	59,83	59,53
09/06/2023	440.389	0,08%	59,75	59,375	60,36	59,72
08/06/2023	477.853	0,27%	59,60	59,59	60,17	59,67
07/06/2023	562.511	0,86%	58,56	58,70	60,445	59,51
06/06/2023	510.883	2,24%	58,56	57,40	59,00	58,99
05/06/2023	400.612	-1,49%	58,56	57,685	58,98	57,70
02/06/2023	861.121	2,52%	55,93	57,70	58,66	58,57
01/06/2023	487.709	1,19%	55,93	55,91	57,565	57,13
31/05/2023	749.139	-2,07%	57,185	55,70	57,49	56,46
30/05/2023	749.139	-2,07%	57,185	55,70	57,49	56,30
29/05/2023	556.595	2,43%	56,985	56,83	57,85	57,87
26/05/2023	556.595	2,43%	56,985	56,83	57,85	57,87
25/05/2023	661.364	-0,91%	57,11	56,06	57,16	56,63
24/05/2023	697.423	-1,35%	60,22	56,865	57,79	57,15
23/05/2023	1.153.135	-5,75%	60,22	57,92	60,27	57,91
22/05/2023	356.148	0,47%	61,86	61,43	62,56	61,44
19/05/2023	413.422	0,10%	61,22	60,48	61,42	61,15
18/05/2023	788.232	-0,18%	61,52	60,35	61,23	61,09
17/05/2023	1.156.774	-0,26%	61,52	60,19	61,31	61,20
16/05/2023	435.351	-0,89%	61,52	61,08	62,18	61,36
15/05/2023	496.146	1,94%	61,14	60,545	62,19	61,91
12/05/2023	720.458	-1,91%	61,21	60,36	61,295	60,73
11/05/2023	727.890	1,19%	61,34	60,89	62,0386	61,91
10/05/2023	488.589	-1,15%	61,66	60,81	62,00	61,18
09/05/2023	754.570	0,10%	60,59	60,59	61,89	61,89
08/05/2023	545.059	-1,20%	62,13	61,68	62,43	61,83
05/05/2023	634.867	1,26%	61,67	60,43	63,09	62,58
04/05/2023	995.701	-1,23%	63,605	60,99	64,50	61,80