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