Yum China Holdings INC (YUMC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 16/09/2025 |
1.049.943 |
2,33%
|
43,56
|
43,56
|
45,44
|
44,53
|
| 15/09/2025 |
533.823 |
-0,85%
|
43,9999
|
43,56
|
44,13
|
43,56
|
| 12/09/2025 |
1.001.995 |
-2,65%
|
45,00
|
43,59
|
45,00
|
43,97
|
| 11/09/2025 |
652.713 |
1,63%
|
45,1001
|
44,92
|
45,46
|
45,12
|
| 10/09/2025 |
574.408 |
0,67%
|
44,15
|
44,08
|
45,30
|
44,36
|
| 09/09/2025 |
765.608 |
-0,60%
|
44,41
|
44,145
|
45,20
|
44,15
|
| 08/09/2025 |
1.362.486 |
-1,21%
|
44,80
|
44,14
|
45,1114
|
44,41
|
| 05/09/2025 |
660.202 |
0,52%
|
44,38
|
44,38
|
45,465
|
44,93
|
| 04/09/2025 |
1.024.871 |
0,68%
|
45,09
|
43,96
|
45,09
|
44,70
|
| 03/09/2025 |
2.077.433 |
1,72%
|
44,29
|
43,66
|
44,70
|
44,40
|
| 02/09/2025 |
1.228.456 |
-1,87%
|
44,72
|
43,65
|
44,80
|
43,65
|
| 29/08/2025 |
605.049 |
0,31%
|
45,10
|
44,44
|
45,10
|
44,48
|
| 28/08/2025 |
627.548 |
-0,14%
|
44,60
|
44,33
|
44,875
|
44,58
|
| 27/08/2025 |
737.530 |
-4,05%
|
45,41
|
44,51
|
45,62
|
44,60
|
| 26/08/2025 |
2.335.883 |
-1,23%
|
46,37
|
46,20
|
46,775
|
46,48
|
| 25/08/2025 |
787.898 |
2,48%
|
46,35
|
46,07
|
47,05
|
47,03
|
| 22/08/2025 |
602.569 |
1,80%
|
45,2964
|
45,24
|
46,19
|
45,90
|
| 21/08/2025 |
883.947 |
1,08%
|
44,4112
|
44,4112
|
45,155
|
45,09
|
| 20/08/2025 |
723.104 |
0,15%
|
44,80
|
44,35
|
44,82
|
44,61
|
| 19/08/2025 |
828.740 |
-0,02%
|
44,95
|
44,17
|
44,95
|
44,51
|
| 18/08/2025 |
926.396 |
-0,54%
|
44,75
|
44,195
|
44,98
|
44,51
|
| 15/08/2025 |
992.465 |
-0,16%
|
44,82
|
44,1709
|
44,82
|
44,75
|
| 14/08/2025 |
863.075 |
-1,73%
|
45,30
|
44,60
|
45,665
|
44,82
|
| 13/08/2025 |
916.109 |
1,85%
|
44,90
|
44,615
|
45,61
|
45,61
|
| 12/08/2025 |
449.521 |
0,86%
|
45,4288
|
44,5051
|
45,4288
|
44,78
|
| 11/08/2025 |
554.564 |
-0,36%
|
45,00
|
44,37
|
45,00
|
44,40
|
| 08/08/2025 |
1.804.855 |
-2,81%
|
45,85
|
44,17
|
45,85
|
44,56
|
| 07/08/2025 |
1.523.468 |
2,34%
|
45,50
|
45,075
|
46,10
|
45,85
|
| 06/08/2025 |
1.407.952 |
2,66%
|
44,01
|
44,00
|
45,46
|
44,80
|
| 05/08/2025 |
1.658.771 |
-6,11%
|
47,00
|
43,52
|
47,50
|
43,64
|
| 04/08/2025 |
890.536 |
-0,36%
|
47,66
|
46,48
|
47,66
|
46,48
|
| 01/08/2025 |
788.406 |
0,02%
|
46,14
|
45,925
|
46,735
|
46,69
|
| 31/07/2025 |
464.001 |
0,06%
|
46,01
|
46,003
|
46,86
|
46,68
|
| 30/07/2025 |
352.747 |
0,37%
|
46,90
|
46,251
|
46,90
|
46,66
|
| 29/07/2025 |
542.813 |
-0,96%
|
47,65
|
46,43
|
47,89
|
46,49
|
| 28/07/2025 |
468.558 |
-1,90%
|
47,74
|
46,82
|
47,89
|
46,94
|
| 25/07/2025 |
553.415 |
-1,79%
|
49,27
|
47,49
|
49,345
|
47,85
|
| 24/07/2025 |
903.640 |
-0,73%
|
48,70
|
48,50
|
49,70
|
48,72
|
| 23/07/2025 |
1.049.569 |
0,86%
|
48,08
|
47,92
|
49,36
|
49,08
|
| 22/07/2025 |
793.238 |
2,06%
|
47,48
|
47,245
|
48,66
|
48,66
|
| 21/07/2025 |
861.945 |
1,82%
|
47,10
|
47,10
|
47,90
|
47,68
|
| 18/07/2025 |
833.958 |
-1,54%
|
46,97
|
46,375
|
48,13
|
46,83
|
| 17/07/2025 |
731.382 |
1,19%
|
46,41
|
46,27
|
47,57
|
47,56
|
| 16/07/2025 |
567.299 |
0,04%
|
47,555
|
46,00
|
47,83
|
47,00
|
| 15/07/2025 |
751.279 |
-1,01%
|
47,54
|
46,75
|
47,99
|
46,98
|
| 14/07/2025 |
538.969 |
-0,29%
|
48,58
|
47,21
|
48,58
|
47,46
|
| 11/07/2025 |
594.489 |
-0,59%
|
47,88
|
47,21
|
48,36
|
47,60
|
| 10/07/2025 |
930.286 |
1,44%
|
46,86
|
46,62
|
48,36
|
47,88
|
| 09/07/2025 |
740.375 |
-0,57%
|
47,83
|
46,685
|
47,9299
|
47,20
|
| 08/07/2025 |
1.159.895 |
-0,23%
|
46,59
|
46,37
|
48,175
|
47,47
|
| 07/07/2025 |
2.206.614 |
3,98%
|
46,83
|
46,37
|
48,175
|
47,58
|
| 04/07/2025 |
609.259 |
-0,41%
|
45,855
|
45,355
|
46,07
|
45,76
|
| 03/07/2025 |
515.310 |
0,09%
|
46,00
|
45,38
|
46,37
|
45,79
|
| 02/07/2025 |
722.429 |
0,61%
|
45,10
|
45,00
|
46,37
|
45,95
|
| 01/07/2025 |
724.602 |
2,17%
|
44,52
|
44,035
|
46,11
|
45,68
|
| 30/06/2025 |
874.096 |
0,09%
|
44,67
|
44,035
|
44,74
|
44,71
|
| 27/06/2025 |
723.181 |
0,09%
|
44,31
|
43,69
|
44,99
|
44,67
|
| 26/06/2025 |
1.044.154 |
0,32%
|
45,00
|
44,16
|
45,12
|
44,61
|
| 25/06/2025 |
1.196.575 |
0,16%
|
44,355
|
44,1313
|
45,12
|
44,47
|
| 24/06/2025 |
1.040.478 |
1,00%
|
43,43
|
43,07
|
44,65
|
44,40
|
| 23/06/2025 |
1.055.525 |
2,64%
|
43,7278
|
43,07
|
43,99
|
43,96
|
| 20/06/2025 |
689.629 |
0,19%
|
42,78
|
42,7099
|
43,36
|
42,83
|
| 19/06/2025 |
627.773 |
2,03%
|
43,08
|
42,6801
|
43,80
|
42,76
|
| 18/06/2025 |
627.739 |
-0,40%
|
43,60
|
42,6801
|
43,73
|
42,76
|
| 17/06/2025 |
695.638 |
-2,03%
|
44,24
|
42,86
|
44,64
|
42,93
|
| 16/06/2025 |
898.595 |
0,57%
|
43,57
|
43,51
|
44,40
|
43,82
|
| 13/06/2025 |
859.195 |
-2,42%
|
44,70
|
43,43
|
45,10
|
43,57
|
| 12/06/2025 |
621.693 |
-0,58%
|
45,12
|
44,55
|
45,59
|
44,65
|
| 11/06/2025 |
899.510 |
0,31%
|
44,91
|
44,53
|
45,59
|
44,91
|
| 10/06/2025 |
963.680 |
1,20%
|
45,25
|
43,82
|
45,40
|
44,77
|
| 09/06/2025 |
1.037.944 |
2,69%
|
44,37
|
43,82
|
44,52
|
44,24
|
| 06/06/2025 |
1.055.405 |
0,19%
|
43,105
|
42,6614
|
43,451
|
43,08
|
| 05/06/2025 |
1.043.524 |
0,30%
|
43,45
|
42,6614
|
43,76
|
43,00
|
| 04/06/2025 |
977.608 |
-1,20%
|
43,80
|
42,78
|
43,90
|
42,87
|
| 03/06/2025 |
1.337.821 |
-1,34%
|
43,40
|
42,90
|
44,00
|
43,39
|
| 02/06/2025 |
1.444.212 |
0,76%
|
42,76
|
42,76
|
44,00
|
43,98
|
| 30/05/2025 |
1.478.602 |
-2,59%
|
44,63
|
42,22
|
45,01
|
43,65
|
| 29/05/2025 |
1.584.906 |
2,97%
|
43,42
|
43,11
|
45,01
|
44,77
|
| 28/05/2025 |
859.082 |
1,12%
|
43,29
|
42,63
|
43,59
|
43,48
|
| 27/05/2025 |
1.383.939 |
1,46%
|
43,29
|
42,63
|
43,55
|
43,00
|
| 23/05/2025 |
1.548.103 |
0,24%
|
42,61
|
41,923
|
43,06
|
42,62
|
| 22/05/2025 |
951.040 |
-0,61%
|
43,60
|
42,45
|
43,89
|
42,52
|
| 21/05/2025 |
1.409.543 |
-2,77%
|
44,565
|
42,45
|
44,93
|
42,78
|
| 20/05/2025 |
1.471.797 |
0,29%
|
44,22
|
43,72
|
44,93
|
44,00
|
| 19/05/2025 |
1.294.624 |
1,02%
|
44,21
|
43,81
|
44,89
|
44,66
|
| 16/05/2025 |
1.550.428 |
-0,76%
|
46,54
|
44,04
|
46,51
|
44,21
|
| 15/05/2025 |
2.530.098 |
-5,03%
|
46,46
|
44,395
|
47,00
|
44,55
|
| 14/05/2025 |
1.298.532 |
1,78%
|
45,93
|
45,84
|
47,00
|
46,91
|
| 13/05/2025 |
1.064.842 |
-0,04%
|
45,74
|
45,64
|
46,47
|
46,09
|
| 12/05/2025 |
1.247.447 |
4,39%
|
45,50
|
45,50
|
46,47
|
46,11
|
| 09/05/2025 |
883.325 |
0,43%
|
43,84
|
43,41
|
44,63
|
44,17
|
| 08/05/2025 |
856.488 |
1,22%
|
43,20
|
43,05
|
44,405
|
43,98
|
| 07/05/2025 |
717.382 |
-0,64%
|
43,57
|
43,05
|
44,25
|
43,45
|
| 06/05/2025 |
1.145.142 |
0,55%
|
43,755
|
43,10
|
44,25
|
43,73
|
| 05/05/2025 |
624.833 |
-1,25%
|
43,00
|
43,00
|
43,84
|
43,49
|
| 02/05/2025 |
1.369.588 |
1,64%
|
43,48
|
43,18
|
44,34
|
44,04
|
| 01/05/2025 |
757.466 |
0,05%
|
45,44
|
42,71
|
45,44
|
43,33
|
| 30/04/2025 |
2.266.834 |
-7,23%
|
46,50
|
42,71
|
47,05
|
43,31
|
| 29/04/2025 |
1.364.701 |
-0,11%
|
45,89
|
41,70
|
47,15
|
46,68
|
| 28/04/2025 |
960.261 |
2,57%
|
45,935
|
45,645
|
46,9191
|
46,73
|
