Yum China Holdings INC (YUMC)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 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
|
