Yum China Holdings INC (YUMC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	1.041.619	1,33%	64,00	61,048	64,16	62,57
02/05/2023	683.079	-0,52%	61,71	60,79	61,82	61,75
01/05/2023	581.938	1,46%	61,42	60,875	62,47	62,07
28/04/2023	970.246	0,99%	60,535	60,24	61,45	61,18
27/04/2023	640.436	1,09%	60,005	60,01	60,88	60,58
26/04/2023	636.791	-0,32%	60,41	59,7575	60,76	59,93
25/04/2023	687.972	-2,32%	60,31	59,71	60,75	60,12
24/04/2023	362.523	-1,06%	62,10	61,43	62,21	61,55
21/04/2023	579.262	-1,40%	63,00	61,13	62,915	62,21
20/04/2023	403.852	-0,38%	62,95	62,91	64,425	63,09
19/04/2023	405.578	-0,30%	62,95	63,05	63,53	63,33
18/04/2023	499.715	-0,19%	63,50	63,37	64,355	63,52
17/04/2023	299.277	1,05%	63,57	63,34	64,00	63,64
14/04/2023	465.807	-1,10%	64,35	62,505	64,46	62,98
13/04/2023	614.781	0,39%	64,22	63,43	64,635	63,68
12/04/2023	396.757	-1,45%	64,39	63,125	64,69	63,43
11/04/2023	314.643	0,61%	64,39	63,91	64,53	64,36
10/04/2023	469.637	2,24%	62,48	62,50	64,10	63,97
06/04/2023	475.191	0,03%	62,745	62,17	62,95	62,57
05/04/2023	299.010	-0,68%	62,85	62,40	63,2005	62,55
04/04/2023	482.796	-1,62%	63,11	62,95	63,85	62,98
03/04/2023	493.517	0,99%	63,21	62,59	64,17	64,02
31/03/2023	374.955	0,64%	62,82	62,65	63,55	63,39
30/03/2023	391.280	0,98%	62,34	61,76	63,36	62,99
29/03/2023	339.196	0,35%	62,15	61,625	62,42	62,38
28/03/2023	354.870	0,93%	62,935	61,93	63,21	62,16
27/03/2023	492.033	-0,15%	61,20	60,99	61,91	61,59
24/03/2023	722.380	-3,37%	62,77	61,18	63,18	61,68
23/03/2023	1.047.196	2,10%	63,25	63,22	64,5718	63,83
22/03/2023	747.422	2,21%	61,50	61,15	63,045	62,52
21/03/2023	319.235	0,36%	61,94	61,09	62,045	61,17
20/03/2023	714.678	0,38%	59,81	60,295	61,96	60,95
17/03/2023	1.141.892	-0,43%	62,52	59,84	62,98	60,72
16/03/2023	574.927	0,89%	60,145	60,16	61,49	60,98
15/03/2023	694.242	-0,40%	60,24	59,14	60,70	60,44
14/03/2023	617.401	2,60%	59,68	59,41	61,34	60,68
13/03/2023	496.775	0,65%	58,77	58,44	60,30	59,14
10/03/2023	536.640	1,94%	58,05	57,975	59,24	58,76
09/03/2023	567.951	-3,45%	59,57	57,55	59,99	57,64
08/03/2023	469.266	-1,65%	59,98	59,07	60,43	59,70
07/03/2023	764.087	-1,03%	61,11	60,305	62,045	60,70
06/03/2023	646.622	-1,02%	61,94	60,96	62,69	61,33
03/03/2023	530.054	0,63%	61,67	61,38	62,10	62,09
02/03/2023	626.457	1,92%	60,22	60,19	61,875	61,70
01/03/2023	673.205	3,08%	60,71	60,33	61,30	60,54
28/02/2023	955.994	-0,54%	58,70	58,34	59,27	58,73
27/02/2023	445.601	1,11%	58,76	58,01	59,06	59,05
24/02/2023	737.856	-2,59%	59,12	57,63	59,67	58,69
23/02/2023	806.005	-2,16%	62,21	59,975	62,49	60,25
22/02/2023	844.939	1,53%	60,845	60,65	62,07	61,58
21/02/2023	583.785	0,07%	60,555	60,40	61,36	60,65
20/02/2023	576.106	0,38%	60,105	59,84	60,65	60,61
17/02/2023	576.106	0,38%	60,105	59,84	60,65	60,61
16/02/2023	1.016.435	2,10%	59,35	59,285	60,70	60,38
15/02/2023	1.044.068	-2,22%	59,645	59,10	60,00	59,14
14/02/2023	466.855	-1,18%	60,51	59,75	61,04	60,48
13/02/2023	524.295	0,05%	62,07	61,14	62,435	61,20
10/02/2023	975.614	-1,56%	61,40	60,24	62,02	61,17
09/02/2023	933.033	3,55%	61,56	61,32	62,33	62,14
08/02/2023	969.785	-0,63%	58,96	58,08	60,525	60,01
07/02/2023	1.061.856	3,30%	60,14	59,81	61,25	60,39
06/02/2023	1.683.898	-0,54%	57,70	56,83	58,70	58,46
03/02/2023	1.013.574	-1,98%	59,645	58,05	59,68	58,87
02/02/2023	1.103.397	-3,49%	61,80	59,77	62,04	60,06
01/02/2023	744.763	1,01%	62,595	61,08	63,06	62,23
31/01/2023	712.459	0,16%	60,90	60,44	61,90	61,61
30/01/2023	654.490	-1,14%	60,75	60,1696	62,105	61,51
27/01/2023	504.947	1,22%	62,39	61,54	62,64	63,00
26/01/2023	663.084	1,75%	61,65	61,02	62,315	62,24
25/01/2023	493.074	-1,05%	61,68	60,25	62,00	61,17
24/01/2023	674.450	1,53%	60,515	60,065	61,96	61,82
23/01/2023	669.956	3,03%	59,54	59,20	61,13	60,89
20/01/2023	948.376	0,81%	59,10	58,11	59,495	58,67
19/01/2023	713.067	2,54%	57,195	56,90	58,57	58,20
18/01/2023	1.005.103	-0,58%	57,96	56,66	58,60	56,76
17/01/2023	1.197.323	-5,18%	58,915	57,00	59,32	57,09
16/01/2023	769.442	0,22%	59,765	59,50	60,365	60,21
13/01/2023	769.442	0,22%	59,765	59,50	60,365	60,21
12/01/2023	664.383	0,20%	58,90	58,91	60,4206	60,08
11/01/2023	818.225	1,34%	59,48	59,21	60,725	59,96
10/01/2023	550.026	0,37%	58,96	58,73	60,23	59,17
09/01/2023	907.557	1,60%	58,43	58,04	59,63	58,95
06/01/2023	977.845	-0,03%	56,30	55,83	58,095	58,02
05/01/2023	648.352	-1,04%	57,66	57,38	59,48	58,04
04/01/2023	914.718	3,95%	57,45	56,8079	58,67	58,65
03/01/2023	522.877	3,24%	55,36	55,36	56,97	56,42
02/01/2023	961.139	-2,95%	54,75	54,36	55,545	54,25
30/12/2022	961.139	-2,95%	54,75	54,36	55,545	54,25
29/12/2022	803.793	1,97%	55,94	55,55	56,865	56,88
28/12/2022	434.659	-1,74%	56,75	55,68	57,08	55,78
27/12/2022	333.278	2,12%	56,41	56,20	57,13	56,77
23/12/2022	160.572	-0,86%	56,65	55,61	56,88	55,745
22/12/2022	699.868	0,43%	57,215	55,61	57,61	56,23
21/12/2022	832.850	1,05%	55,53	55,325	56,73	55,99
20/12/2022	699.699	-0,61%	55,24	55,01	55,935	55,50
19/12/2022	410.910	-0,29%	55,44	55,12	55,90	55,84
16/12/2022	697.612	0,39%	56,16	55,76	56,95	56,00
15/12/2022	673.281	-2,23%	57,02	55,52	57,49	55,78
14/12/2022	907.419	-0,11%	56,78	56,14	57,70	57,05
13/12/2022	658.941	0,05%	58,00	56,58	58,18	57,11