Yum China Holdings INC (YUMC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 02/12/2024 |
460.172 |
0,13%
|
46,20
|
46,08
|
46,65
|
46,61
|
| 29/11/2024 |
442.597 |
-0,60%
|
46,51
|
46,00
|
46,78
|
46,55
|
| 28/11/2024 |
706.613 |
4,22%
|
47,40
|
46,58
|
47,40
|
46,78
|
| 27/11/2024 |
702.584 |
2,86%
|
47,40
|
45,34
|
47,62
|
47,40
|
| 26/11/2024 |
946.723 |
-4,09%
|
47,325
|
45,34
|
47,72
|
45,48
|
| 25/11/2024 |
1.121.111 |
1,08%
|
47,00
|
47,00
|
47,72
|
47,42
|
| 22/11/2024 |
794.639 |
-0,04%
|
46,97
|
45,99
|
47,32
|
47,07
|
| 21/11/2024 |
757.265 |
-0,61%
|
47,48
|
46,59
|
47,615
|
47,09
|
| 20/11/2024 |
520.843 |
-0,08%
|
47,83
|
46,82
|
47,83
|
47,38
|
| 19/11/2024 |
595.372 |
-0,50%
|
47,51
|
46,82
|
47,83
|
47,42
|
| 18/11/2024 |
374.785 |
0,95%
|
47,92
|
47,2845
|
47,92
|
47,66
|
| 15/11/2024 |
1.408.391 |
-0,04%
|
46,61
|
46,73
|
48,49
|
47,21
|
| 14/11/2024 |
923.648 |
-0,59%
|
48,09
|
46,61
|
48,09
|
47,23
|
| 13/11/2024 |
846.094 |
-0,79%
|
48,0117
|
46,93
|
48,40
|
47,51
|
| 12/11/2024 |
1.335.821 |
-2,72%
|
50,00
|
47,5601
|
50,00
|
47,89
|
| 11/11/2024 |
1.123.729 |
-0,16%
|
49,74
|
49,055
|
50,00
|
49,23
|
| 08/11/2024 |
1.139.541 |
-4,18%
|
50,20
|
49,29
|
52,00
|
49,31
|
| 07/11/2024 |
2.285.893 |
3,27%
|
51,53
|
48,2216
|
52,00
|
51,46
|
| 06/11/2024 |
1.825.071 |
3,08%
|
48,76
|
47,70
|
50,02
|
49,83
|
| 05/11/2024 |
1.278.088 |
%
|
48,76
|
47,70
|
49,22
|
48,34
|
| 04/11/2024 |
2.228.074 |
%
|
49,81
|
48,30
|
50,09
|
48,30
|
| 01/11/2024 |
1.250.367 |
%
|
44,59
|
44,515
|
45,35
|
45,07
|
| 31/10/2024 |
1.381.827 |
%
|
44,85
|
44,12
|
45,23
|
44,11
|
| 30/10/2024 |
1.055.735 |
%
|
44,85
|
44,01
|
44,90
|
44,70
|
| 29/10/2024 |
977.437 |
%
|
44,85
|
44,48
|
45,15
|
44,49
|
| 28/10/2024 |
3.120.575 |
%
|
44,65
|
44,18
|
45,13
|
44,70
|
| 25/10/2024 |
1.876.332 |
%
|
43,95
|
43,605
|
44,44
|
43,63
|
| 24/10/2024 |
446.258 |
%
|
43,95
|
43,315
|
44,09
|
43,51
|
| 23/10/2024 |
1.482.952 |
%
|
43,73
|
43,4019
|
44,05
|
43,89
|
| 22/10/2024 |
852.634 |
%
|
43,73
|
43,63
|
44,155
|
43,62
|
| 21/10/2024 |
1.249.488 |
%
|
44,86
|
43,34
|
43,84
|
43,55
|
| 18/10/2024 |
1.519.789 |
%
|
44,86
|
43,585
|
44,9899
|
43,83
|
| 17/10/2024 |
1.659.738 |
%
|
43,52
|
43,06
|
43,81
|
43,37
|
| 16/10/2024 |
2.056.903 |
%
|
44,47
|
43,835
|
44,61
|
44,07
|
| 15/10/2024 |
2.183.565 |
%
|
45,555
|
43,86
|
45,72
|
44,19
|
| 14/10/2024 |
857.239 |
%
|
46,56
|
46,21
|
47,54
|
46,83
|
| 11/10/2024 |
783.130 |
%
|
46,56
|
46,50
|
47,85
|
47,49
|
| 10/10/2024 |
1.483.249 |
%
|
47,395
|
46,99
|
48,04
|
47,30
|
| 09/10/2024 |
1.354.767 |
%
|
45,63
|
45,31
|
46,88
|
46,54
|
| 08/10/2024 |
2.815.005 |
%
|
46,72
|
46,40
|
47,59
|
47,09
|
| 07/10/2024 |
2.096.008 |
%
|
49,36
|
49,05
|
51,6809
|
50,08
|
| 04/10/2024 |
2.585.700 |
%
|
49,36
|
49,60
|
50,495
|
50,41
|
| 03/10/2024 |
3.364.274 |
%
|
49,36
|
48,875
|
50,54
|
49,24
|
| 02/10/2024 |
4.081.976 |
%
|
48,85
|
48,71
|
51,19
|
51,01
|
| 01/10/2024 |
1.932.567 |
%
|
44,89
|
44,77
|
47,495
|
47,71
|
| 30/09/2024 |
4.688.383 |
%
|
47,29
|
45,015
|
47,967
|
45,02
|
| 27/09/2024 |
3.612.868 |
%
|
44,27
|
43,92
|
45,50
|
45,35
|
| 26/09/2024 |
5.235.983 |
%
|
38,31
|
43,00
|
45,97
|
43,86
|
| 25/09/2024 |
1.406.264 |
%
|
38,31
|
38,08
|
38,8468
|
38,19
|
| 24/09/2024 |
3.176.239 |
%
|
38,25
|
38,1798
|
39,20
|
38,97
|
| 23/09/2024 |
936.955 |
%
|
35,91
|
35,90
|
36,495
|
36,35
|
| 20/09/2024 |
2.049.844 |
%
|
35,41
|
35,15
|
35,64
|
35,53
|
| 19/09/2024 |
1.192.695 |
%
|
35,805
|
35,33
|
36,065
|
35,43
|
| 18/09/2024 |
582.594 |
%
|
35,125
|
34,70
|
35,155
|
34,82
|
| 17/09/2024 |
1.716.196 |
%
|
34,95
|
34,45
|
35,10
|
34,90
|
| 16/09/2024 |
1.968.814 |
%
|
35,00
|
34,14
|
35,25
|
34,53
|
| 13/09/2024 |
1.465.699 |
%
|
34,53
|
34,36
|
34,91
|
34,90
|
| 12/09/2024 |
4.263.956 |
%
|
34,21
|
33,61
|
34,50
|
34,38
|
| 11/09/2024 |
1.537.596 |
%
|
34,21
|
33,745
|
34,39
|
34,04
|
| 10/09/2024 |
786.895 |
%
|
34,29
|
33,8501
|
34,375
|
33,99
|
| 09/09/2024 |
1.318.432 |
%
|
34,29
|
33,98
|
34,705
|
34,06
|
| 06/09/2024 |
788.538 |
%
|
33,95
|
33,50
|
34,07
|
33,78
|
| 05/09/2024 |
1.165.419 |
%
|
34,22
|
33,965
|
34,6391
|
34,20
|
| 04/09/2024 |
950.190 |
%
|
34,22
|
33,33
|
34,145
|
33,66
|
| 03/09/2024 |
675.011 |
%
|
34,22
|
33,66
|
34,54
|
33,835
|
| 30/08/2024 |
904.802 |
%
|
34,22
|
33,72
|
34,42
|
33,81
|
| 29/08/2024 |
882.130 |
%
|
33,70
|
33,465
|
33,97
|
33,47
|
| 28/08/2024 |
819.422 |
%
|
34,23
|
32,86
|
33,55
|
33,17
|
| 27/08/2024 |
1.110.905 |
%
|
34,23
|
33,40
|
34,55
|
33,49
|
| 26/08/2024 |
1.254.910 |
%
|
33,80
|
33,50
|
34,30
|
33,57
|
| 23/08/2024 |
761.945 |
%
|
34,07
|
33,29
|
34,14
|
33,37
|
| 22/08/2024 |
582.749 |
%
|
34,005
|
33,7203
|
34,3199
|
33,77
|
| 21/08/2024 |
968.098 |
%
|
33,25
|
32,98
|
34,188
|
33,89
|
| 20/08/2024 |
1.007.287 |
%
|
33,62
|
33,11
|
33,97
|
33,14
|
| 19/08/2024 |
1.352.872 |
%
|
33,68
|
33,55
|
34,66
|
33,82
|
| 16/08/2024 |
1.724.950 |
%
|
34,49
|
33,31
|
34,58
|
33,55
|
| 15/08/2024 |
1.193.531 |
%
|
33,73
|
32,93
|
34,33
|
34,28
|
| 14/08/2024 |
824.344 |
%
|
33,91
|
32,93
|
34,02
|
33,20
|
| 13/08/2024 |
2.186.981 |
%
|
32,80
|
32,67
|
33,60
|
33,31
|
| 12/08/2024 |
678.689 |
%
|
33,74
|
32,91
|
33,975
|
32,99
|
| 09/08/2024 |
808.734 |
%
|
33,875
|
33,24
|
34,04
|
33,66
|
| 08/08/2024 |
1.003.902 |
%
|
34,17
|
33,5081
|
34,35
|
34,13
|
| 07/08/2024 |
3.094.445 |
%
|
29,84
|
33,42
|
34,61
|
33,86
|
| 06/08/2024 |
5.056.859 |
%
|
29,84
|
32,01
|
33,75
|
33,37
|
| 05/08/2024 |
2.020.307 |
%
|
29,84
|
28,50
|
29,92
|
29,95
|
| 02/08/2024 |
1.190.937 |
%
|
29,84
|
29,26
|
30,00
|
29,53
|
| 01/08/2024 |
1.598.065 |
%
|
30,28
|
29,68
|
30,35
|
30,05
|
| 31/07/2024 |
708.673 |
%
|
30,69
|
30,195
|
30,82
|
30,24
|
| 30/07/2024 |
1.267.362 |
%
|
29,925
|
29,73
|
30,05
|
30,03
|
| 29/07/2024 |
856.752 |
%
|
29,925
|
29,85
|
30,25
|
30,11
|
| 26/07/2024 |
924.853 |
%
|
29,53
|
29,42
|
30,185
|
30,01
|
| 25/07/2024 |
1.285.035 |
%
|
29,47
|
29,24
|
29,70
|
29,24
|
| 24/07/2024 |
1.589.515 |
%
|
29,79
|
29,025
|
29,86
|
29,35
|
| 23/07/2024 |
1.008.786 |
%
|
30,13
|
29,85
|
30,585
|
29,88
|
| 22/07/2024 |
1.077.483 |
%
|
30,79
|
30,32
|
31,07
|
30,71
|
| 19/07/2024 |
1.138.874 |
%
|
30,20
|
28,02
|
30,50
|
30,32
|
| 18/07/2024 |
874.442 |
%
|
30,84
|
30,59
|
31,14
|
30,62
|
| 17/07/2024 |
1.492.588 |
%
|
31,345
|
30,875
|
31,69
|
31,23
|
| 16/07/2024 |
2.212.216 |
%
|
31,34
|
31,04
|
31,665
|
31,60
|
| 15/07/2024 |
1.134.912 |
%
|
31,69
|
31,36
|
32,35
|
31,46
|
