Yum China Holdings INC (YUMC)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 25/04/2025 |
663.003 |
-1,83%
|
46,365
|
45,39
|
46,86
|
45,56
|
| 24/04/2025 |
1.348.656 |
-0,86%
|
46,72
|
46,06
|
48,12
|
46,41
|
| 23/04/2025 |
1.763.239 |
4,53%
|
42,64
|
42,515
|
48,12
|
46,81
|
| 22/04/2025 |
2.317.985 |
7,39%
|
42,6699
|
41,01
|
44,82
|
44,78
|
| 21/04/2025 |
2.004.918 |
0,80%
|
41,40
|
41,00
|
41,75
|
41,70
|
| 17/04/2025 |
3.311.175 |
-5,85%
|
44,12
|
41,00
|
44,56
|
41,37
|
| 16/04/2025 |
2.129.646 |
-1,39%
|
45,175
|
43,70
|
45,535
|
43,94
|
| 15/04/2025 |
1.867.478 |
-1,31%
|
45,175
|
44,31
|
45,535
|
44,56
|
| 14/04/2025 |
2.946.521 |
1,71%
|
45,64
|
44,74
|
46,21
|
45,15
|
| 11/04/2025 |
2.928.312 |
-0,96%
|
45,47
|
43,65
|
45,44
|
44,39
|
| 10/04/2025 |
2.158.519 |
-2,90%
|
46,75
|
44,05
|
46,58
|
44,82
|
| 09/04/2025 |
3.457.208 |
4,77%
|
45,17
|
43,46
|
46,875
|
46,16
|
| 08/04/2025 |
1.802.704 |
-2,98%
|
47,05
|
43,295
|
47,09
|
44,01
|
| 07/04/2025 |
2.841.354 |
-5,38%
|
48,04
|
44,56
|
48,32
|
45,34
|
| 04/04/2025 |
4.517.909 |
-8,79%
|
52,13
|
45,935
|
48,86
|
47,92
|
| 03/04/2025 |
1.906.693 |
-1,20%
|
52,13
|
51,30
|
53,24
|
52,63
|
| 02/04/2025 |
1.234.297 |
0,62%
|
52,19
|
52,20
|
53,3191
|
53,28
|
| 01/04/2025 |
875.487 |
1,71%
|
52,19
|
52,19
|
53,01
|
52,95
|
| 31/03/2025 |
839.289 |
0,37%
|
52,43
|
50,85
|
52,185
|
52,06
|
| 28/03/2025 |
765.970 |
-2,45%
|
52,76
|
51,83
|
53,125
|
51,87
|
| 27/03/2025 |
893.131 |
1,61%
|
52,40
|
52,51
|
53,5199
|
53,17
|
| 26/03/2025 |
673.721 |
2,05%
|
52,15
|
51,70
|
52,74
|
52,30
|
| 25/03/2025 |
2.318.090 |
-1,08%
|
51,115
|
50,73
|
51,77
|
51,25
|
| 24/03/2025 |
684.030 |
-0,86%
|
52,135
|
51,51
|
52,135
|
51,81
|
| 21/03/2025 |
821.727 |
-0,51%
|
51,20
|
50,735
|
52,339
|
52,26
|
| 20/03/2025 |
790.607 |
-2,05%
|
52,175
|
51,71
|
52,705
|
52,53
|
| 19/03/2025 |
814.175 |
-0,11%
|
53,79
|
52,25
|
53,99
|
53,63
|
| 18/03/2025 |
1.311.087 |
0,80%
|
53,50
|
52,59
|
53,83
|
53,69
|
| 17/03/2025 |
1.447.508 |
3,92%
|
51,755
|
51,75
|
53,69
|
53,31
|
| 14/03/2025 |
1.589.021 |
4,50%
|
50,035
|
50,035
|
51,94
|
51,30
|
| 13/03/2025 |
757.066 |
-0,49%
|
48,93
|
48,47
|
49,84
|
49,09
|
| 12/03/2025 |
1.315.171 |
0,45%
|
49,57
|
48,52
|
49,98
|
49,33
|
| 11/03/2025 |
1.042.388 |
-0,51%
|
49,57
|
48,30
|
49,81
|
49,11
|
| 10/03/2025 |
1.169.294 |
-0,63%
|
49,15
|
48,85
|
49,46
|
49,36
|
| 07/03/2025 |
1.258.093 |
0,81%
|
49,46
|
49,24
|
50,00
|
49,70
|
| 05/03/2025 |
1.127.921 |
3,34%
|
48,885
|
49,30
|
50,57
|
49,30
|
| 04/03/2025 |
1.686.385 |
-0,45%
|
48,885
|
48,285
|
49,28
|
48,80
|
| 03/03/2025 |
2.270.822 |
-0,71%
|
49,215
|
48,65
|
49,86
|
49,02
|
| 28/02/2025 |
1.805.557 |
-1,57%
|
48,815
|
48,17
|
49,62
|
49,41
|
| 27/02/2025 |
1.666.388 |
2,47%
|
48,815
|
48,58
|
50,62
|
50,20
|
| 26/02/2025 |
1.318.329 |
2,53%
|
49,00
|
48,085
|
49,25
|
48,99
|
| 25/02/2025 |
1.871.992 |
2,07%
|
47,17
|
47,005
|
48,08
|
47,78
|
| 24/02/2025 |
1.607.155 |
0,26%
|
47,49
|
46,21
|
46,98
|
46,81
|
| 21/02/2025 |
1.075.850 |
-1,25%
|
47,86
|
46,36
|
47,95
|
46,69
|
| 20/02/2025 |
1.322.562 |
-0,02%
|
47,86
|
46,435
|
48,18
|
47,28
|
| 19/02/2025 |
2.419.463 |
-4,08%
|
48,56
|
47,215
|
48,55
|
47,29
|
| 18/02/2025 |
1.188.209 |
-0,31%
|
48,32
|
48,96
|
49,87
|
49,30
|
| 17/02/2025 |
615.039 |
0,00%
|
48,32
|
48,23
|
49,75
|
49,16
|
| 14/02/2025 |
1.652.385 |
1,74%
|
48,38
|
48,20
|
49,76
|
49,17
|
| 13/02/2025 |
980.308 |
-0,10%
|
47,69
|
47,00
|
48,32
|
48,32
|
| 12/02/2025 |
748.905 |
1,90%
|
47,69
|
47,64
|
48,51
|
48,37
|
| 11/02/2025 |
2.136.040 |
-1,25%
|
47,80
|
47,39
|
48,38
|
47,47
|
| 10/02/2025 |
1.430.357 |
-0,76%
|
48,59
|
47,71
|
49,0799
|
48,07
|
| 07/02/2025 |
1.772.170 |
-2,44%
|
48,95
|
47,84
|
49,55
|
48,44
|
| 06/02/2025 |
1.508.217 |
9,07%
|
48,95
|
48,27
|
50,05
|
49,65
|
| 05/02/2025 |
1.085.906 |
-0,52%
|
45,755
|
44,71
|
45,90
|
45,52
|
| 04/02/2025 |
1.164.741 |
1,71%
|
45,755
|
45,455
|
46,33
|
45,76
|
| 03/02/2025 |
1.298.192 |
-2,72%
|
47,07
|
44,05
|
46,02
|
44,99
|
| 31/01/2025 |
565.192 |
-2,82%
|
47,245
|
46,12
|
47,39
|
46,25
|
| 30/01/2025 |
750.850 |
4,62%
|
45,75
|
45,715
|
47,605
|
47,59
|
| 29/01/2025 |
579.274 |
-0,37%
|
45,925
|
45,49
|
46,11
|
45,49
|
| 28/01/2025 |
1.616.057 |
0,93%
|
45,52
|
44,785
|
45,66
|
45,66
|
| 27/01/2025 |
877.535 |
-1,59%
|
45,85
|
44,985
|
45,92
|
45,24
|
| 24/01/2025 |
1.190.510 |
2,93%
|
44,945
|
44,86
|
46,28
|
45,97
|
| 23/01/2025 |
823.224 |
-0,54%
|
44,61
|
44,21
|
44,98
|
44,66
|
| 22/01/2025 |
735.510 |
-0,20%
|
44,83
|
44,25
|
45,255
|
44,90
|
| 21/01/2025 |
902.739 |
0,76%
|
43,17
|
44,35
|
45,20
|
44,99
|
| 20/01/2025 |
592.666 |
0,00%
|
43,17
|
43,17
|
44,73
|
44,65
|
| 17/01/2025 |
1.170.117 |
3,33%
|
43,41
|
43,235
|
44,73
|
44,63
|
| 16/01/2025 |
689.376 |
-0,53%
|
43,41
|
42,75
|
43,585
|
43,21
|
| 15/01/2025 |
539.067 |
-0,02%
|
44,075
|
43,425
|
44,24
|
43,44
|
| 14/01/2025 |
707.525 |
0,74%
|
44,075
|
43,395
|
44,455
|
43,45
|
| 13/01/2025 |
954.725 |
1,96%
|
42,53
|
42,32
|
43,48
|
43,13
|
| 10/01/2025 |
1.348.727 |
-2,94%
|
42,68
|
41,78
|
42,75
|
42,30
|
| 09/01/2025 |
1.291.405 |
-3,15%
|
43,90
|
43,40
|
44,055
|
43,58
|
| 08/01/2025 |
1.107.914 |
-2,75%
|
43,90
|
43,4001
|
44,025
|
43,4001
|
| 07/01/2025 |
742.544 |
-0,31%
|
45,32
|
44,60
|
45,62
|
44,81
|
| 06/01/2025 |
1.320.143 |
0,76%
|
44,90
|
44,47
|
45,18
|
44,95
|
| 03/01/2025 |
1.311.483 |
-4,25%
|
45,26
|
44,25
|
45,34
|
44,61
|
| 02/01/2025 |
833.661 |
-3,28%
|
48,08
|
46,38
|
47,95
|
46,59
|
| 31/12/2024 |
0 |
0,38%
|
48,08
|
48,08
|
48,63
|
48,17
|
| 30/12/2024 |
535.014 |
-2,26%
|
48,26
|
47,93
|
48,385
|
48,18
|
| 27/12/2024 |
423.532 |
-1,39%
|
49,37
|
48,97
|
49,56
|
49,10
|
| 26/12/2024 |
518.415 |
-1,25%
|
50,40
|
49,59
|
50,402
|
49,79
|
| 24/12/2024 |
0 |
3,76%
|
48,315
|
48,60
|
50,50
|
50,42
|
| 23/12/2024 |
1.205.119 |
0,17%
|
48,315
|
47,79
|
48,66
|
48,66
|
| 20/12/2024 |
1.101.348 |
-1,02%
|
48,93
|
47,87
|
48,665
|
48,58
|
| 19/12/2024 |
889.082 |
0,53%
|
49,51
|
48,66
|
49,205
|
48,97
|
| 18/12/2024 |
0 |
-1,95%
|
48,73
|
48,515
|
49,675
|
48,71
|
| 17/12/2024 |
951.221 |
1,74%
|
48,73
|
48,27
|
49,78
|
49,68
|
| 16/12/2024 |
1.002.184 |
-1,47%
|
49,50
|
48,77
|
49,20
|
48,83
|
| 13/12/2024 |
906.382 |
-0,84%
|
49,72
|
49,23
|
49,67
|
49,56
|
| 12/12/2024 |
702.646 |
1,07%
|
49,72
|
49,55
|
50,88
|
49,98
|
| 11/12/2024 |
1.051.309 |
0,77%
|
48,72
|
48,72
|
49,60
|
49,45
|
| 10/12/2024 |
845.431 |
-3,78%
|
49,36
|
48,76
|
50,01
|
49,07
|
| 09/12/2024 |
2.012.911 |
5,08%
|
50,91
|
50,57
|
51,44
|
51,00
|
| 06/12/2024 |
1.203.947 |
1,10%
|
48,50
|
48,53
|
49,42
|
48,53
|
| 05/12/2024 |
597.809 |
1,89%
|
47,08
|
47,2967
|
48,13
|
48,00
|
| 04/12/2024 |
540.857 |
-0,04%
|
47,08
|
46,67
|
47,35
|
47,11
|
| 03/12/2024 |
459.965 |
1,13%
|
46,935
|
46,77
|
47,33
|
47,13
|
