Yum China Holdings INC (YUMC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	775.762	0,97%	56,04	55,44	57,56	57,08
09/12/2022	696.200	-2,77%	57,505	56,075	57,74	56,43
08/12/2022	935.938	4,39%	57,38	56,70	58,19	58,04
07/12/2022	1.147.754	-2,49%	55,75	55,50	57,115	55,60
06/12/2022	4.242.930	2,42%	55,98	55,43	57,6792	56,81
05/12/2022	4.312.354	-0,02%	54,58	55,2275	57,11	55,47
02/12/2022	2.988.868	1,30%	54,58	54,38	55,65	55,49
01/12/2022	2.257.751	-0,62%	54,06	53,71	55,505	54,78
30/11/2022	6.421.404	3,16%	52,90	54,04	55,165	55,12
29/11/2022	3.619.878	3,19%	52,90	52,81	54,02	53,43
28/11/2022	5.462.327	2,77%	51,27	50,58	52,02	51,8477
25/11/2022	2.024.101	-2,39%	52,76	50,28	51,54	51,00
24/11/2022	2.123.052	0,06%	52,76	51,66	53,23	52,25
23/11/2022	2.123.052	0,06%	52,76	51,66	53,23	52,25
22/11/2022	2.933.513	-0,19%	51,77	51,145	52,52	52,22
21/11/2022	5.935.397	-0,93%	52,12	51,60	53,075	52,32
18/11/2022	2.366.015	-3,81%	51,94	52,34	54,61	52,81
17/11/2022	4.134.696	-0,54%	51,94	51,41	54,94	54,90
16/11/2022	3.164.652	1,11%	54,23	51,43	54,145	53,61
15/11/2022	4.371.284	0,46%	54,23	52,9824	55,16	53,025
14/11/2022	887.678	-2,40%	51,15	52,425	54,42	52,78
11/11/2022	1.364.565	5,15%	51,15	52,27	54,60	54,08
10/11/2022	809.169	2,25%	51,15	50,29	51,84	51,00
09/11/2022	1.785.841	-0,79%	49,36	49,705	51,09	49,9035
08/11/2022	746.378	2,55%	49,36	49,24	50,44	50,30
07/11/2022	1.181.792	-1,21%	50,17	49,31	50,53	49,335
04/11/2022	1.885.528	5,50%	47,36	48,82	51,30	49,88
03/11/2022	2.142.588	2,07%	47,36	44,71	47,525	47,28
02/11/2022	1.949.914	2,93%	47,36	45,60	47,96	46,32
01/11/2022	915.366	4,14%	40,76	42,48	43,92	43,06
31/10/2022	588.633	-0,31%	40,76	40,43	41,86	41,35
28/10/2022	832.831	-1,00%	41,24	40,01	41,66	41,48
27/10/2022	1.046.075	-1,52%	41,24	41,34	42,08	41,41
26/10/2022	879.977	4,35%	41,24	41,12	43,515	42,18
25/10/2022	1.862.223	5,34%	39,46	39,75	40,949	40,915
24/10/2022	2.782.076	-13,82%	39,46	38,585	40,83	38,90
21/10/2022	766.661	-0,90%	44,95	44,535	45,31	45,09
20/10/2022	951.454	1,09%	45,31	44,94	45,61	45,38
19/10/2022	526.003	-3,63%	45,59	44,97	46,58	45,10
18/10/2022	411.860	-0,09%	45,59	46,27	47,86	46,82
17/10/2022	830.953	4,86%	45,59	45,825	47,155	47,01
14/10/2022	782.276	0,74%	45,59	44,795	46,67	45,08
13/10/2022	644.724	-0,05%	43,27	43,055	45,16	44,75
12/10/2022	963.776	1,20%	44,10	43,555	44,81	44,77
11/10/2022	1.110.082	-7,41%	47,78	44,07	47,78	44,24
10/10/2022	925.131	-2,05%	48,75	47,44	48,80	47,78
07/10/2022	360.505	-2,31%	49,07	48,7112	49,52	48,75
06/10/2022	446.305	-2,13%	50,57	49,06	50,62	49,915
05/10/2022	610.950	1,26%	49,94	49,87	50,745	50,57
04/10/2022	667.811	5,45%	47,86	47,86	50,105	49,94
03/10/2022	655.304	0,13%	46,55	46,55	47,97	47,39
30/09/2022	857.511	-1,05%	47,58	47,13	49,07	47,33
29/09/2022	1.038.602	-3,00%	48,24	46,775	48,62	47,841
28/09/2022	857.916	2,77%	47,38	47,02	49,575	49,34
27/09/2022	754.615	3,71%	47,11	47,005	48,55	48,00
26/09/2022	437.476	-0,71%	47,03	46,20	47,155	46,27
23/09/2022	604.189	-2,14%	47,03	46,12	48,01	46,60
22/09/2022	1.024.158	-2,88%	49,01	47,525	49,31	47,60
21/09/2022	899.482	-1,76%	49,53	48,76	49,74	49,04
20/09/2022	914.931	-0,12%	49,66	49,565	50,96	49,89
19/09/2022	633.700	0,32%	49,23	49,135	50,10	49,95
16/09/2022	1.881.220	-1,45%	49,50	48,975	50,12	49,78
15/09/2022	2.107.155	4,66%	51,00	50,275	52,345	52,1286
14/09/2022	1.223.586	0,12%	49,97	49,245	50,18	49,81
13/09/2022	1.044.556	0,53%	49,44	49,44	50,93	49,75
12/09/2022	740.564	-0,16%	49,66	48,74	49,66	49,50
09/09/2022	404.976	0,18%	50,11	49,45	50,09	49,60
08/09/2022	389.338	1,29%	48,38	48,25	49,56	49,51
07/09/2022	1.210.317	0,90%	48,20	47,68	48,97	48,36
06/09/2022	1.152.404	-1,75%	48,20	47,68	48,79	47,93
05/09/2022	666.823	-1,75%	48,20	47,52	49,00	47,80
02/09/2022	666.823	-1,75%	48,20	47,52	49,00	47,80
01/09/2022	886.353	-3,01%	49,32	48,20	49,47	48,64
31/08/2022	887.945	2,56%	49,20	48,96	50,60	50,11
30/08/2022	1.228.030	-2,36%	50,555	48,49	50,595	48,87
29/08/2022	1.017.355	1,11%	51,62	49,65	51,04	50,02
26/08/2022	690.219	-1,02%	51,62	49,37	52,00	49,45
25/08/2022	756.189	4,06%	48,79	48,575	50,28	50,01
24/08/2022	1.243.590	-1,50%	48,02	46,78	48,225	48,095
23/08/2022	1.110.921	1,60%	48,51	48,40	49,47	48,83
22/08/2022	1.452.824	1,91%	46,91	46,81	48,29	48,06
19/08/2022	617.147	0,55%	46,91	46,775	47,77	47,16
18/08/2022	928.188	-2,64%	47,43	46,40	48,05	46,90
17/08/2022	642.457	0,27%	47,89	47,86	48,805	48,13
16/08/2022	499.222	-0,27%	47,80	47,74	48,32	48,02
15/08/2022	728.284	0,19%	48,80	47,51	48,53	48,15
12/08/2022	482.165	-0,37%	48,80	47,87	48,40	48,07
11/08/2022	366.965	-0,21%	48,80	48,23	49,43	48,27
10/08/2022	343.018	1,21%	47,91	47,375	48,51	48,38
09/08/2022	355.614	-0,54%	47,82	47,40	48,24	47,79
08/08/2022	542.881	-0,19%	47,31	47,12	48,99	48,05
05/08/2022	466.589	-2,08%	48,56	47,665	48,675	48,13
04/08/2022	520.387	3,56%	49,05	48,40	49,36	49,15
03/08/2022	576.509	-1,10%	47,695	46,55	47,74	47,47
02/08/2022	1.129.066	1,59%	48,52	46,145	48,27	48,00
01/08/2022	1.038.988	-3,55%	48,52	46,6536	48,57	47,27
29/07/2022	1.279.618	3,46%	48,52	47,83	50,70	48,71
28/07/2022	713.038	1,49%	46,40	45,41	47,03	47,08
27/07/2022	386.423	2,27%	45,65	45,66	46,73	46,48
26/07/2022	724.806	1,00%	45,20	45,05	45,69	45,45