Yum China Holdings INC (YUMC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 29/07/2026 |
1.140.258 |
0,54%
|
45,53
|
45,53
|
46,40
|
45,775
|
| 28/07/2026 |
933.835 |
1,80%
|
45,70
|
45,35
|
46,155
|
45,53
|
| 27/07/2026 |
602.699 |
2,83%
|
43,40
|
43,40
|
44,86
|
44,72
|
| 24/07/2026 |
481.189 |
0,65%
|
43,35
|
42,885
|
43,575
|
43,40
|
| 23/07/2026 |
773.783 |
-0,60%
|
43,42
|
42,855
|
43,555
|
43,11
|
| 22/07/2026 |
745.590 |
1,52%
|
42,73
|
42,50
|
43,50
|
43,42
|
| 21/07/2026 |
970.988 |
-2,68%
|
44,307
|
42,70
|
44,307
|
42,77
|
| 20/07/2026 |
524.074 |
0,11%
|
44,2207
|
43,75
|
44,58
|
43,93
|
| 17/07/2026 |
601.563 |
-1,02%
|
44,70
|
43,68
|
44,70
|
43,87
|
| 16/07/2026 |
477.008 |
2,59%
|
43,17
|
43,17
|
44,61
|
44,33
|
| 15/07/2026 |
777.522 |
-0,30%
|
43,80
|
43,045
|
44,16
|
43,17
|
| 14/07/2026 |
1.127.373 |
-1,38%
|
45,00
|
43,15
|
45,00
|
43,30
|
| 13/07/2026 |
880.640 |
2,09%
|
44,25
|
43,755
|
44,41
|
43,90
|
| 10/07/2026 |
683.556 |
1,68%
|
42,69
|
42,69
|
43,55
|
43,02
|
| 09/07/2026 |
820.586 |
-0,94%
|
43,0395
|
41,965
|
43,0395
|
42,31
|
| 08/07/2026 |
759.314 |
1,21%
|
42,75
|
42,67
|
43,16
|
42,72
|
| 07/07/2026 |
826.199 |
-0,67%
|
42,49
|
42,07
|
43,00
|
42,22
|
| 06/07/2026 |
900.963 |
1,93%
|
42,50
|
41,96
|
43,00
|
42,49
|
| 02/07/2026 |
954.832 |
1,89%
|
40,96
|
40,96
|
42,03
|
41,70
|
| 01/07/2026 |
473.978 |
0,23%
|
40,87
|
40,50
|
41,15
|
40,96
|
| 30/06/2026 |
440.160 |
0,05%
|
40,85
|
40,67
|
41,06
|
40,87
|
| 29/06/2026 |
475.222 |
0,07%
|
40,85
|
40,49
|
41,13
|
40,85
|
| 26/06/2026 |
773.335 |
1,93%
|
40,12
|
40,12
|
41,11
|
40,85
|
| 25/06/2026 |
588.138 |
-2,14%
|
40,96
|
40,15
|
41,16
|
40,18
|
| 24/06/2026 |
804.321 |
0,18%
|
40,96
|
40,80
|
41,25
|
41,05
|
| 23/06/2026 |
893.457 |
-1,22%
|
41,30
|
40,84
|
41,62
|
40,96
|
| 18/06/2026 |
1.077.120 |
-0,76%
|
43,3368
|
41,53
|
43,3368
|
41,53
|
| 17/06/2026 |
839.484 |
-0,84%
|
43,32
|
42,76
|
43,87
|
43,28
|
| 16/06/2026 |
1.874.394 |
-1,25%
|
43,5402
|
43,075
|
44,345
|
43,65
|
| 15/06/2026 |
1.239.114 |
-0,81%
|
44,1795
|
44,1795
|
44,97
|
44,25
|
| 12/06/2026 |
931.657 |
2,41%
|
43,6155
|
43,58
|
44,69
|
44,63
|
| 11/06/2026 |
736.607 |
-0,65%
|
43,89
|
43,26
|
44,0993
|
43,58
|
| 10/06/2026 |
2.123.119 |
2,69%
|
43,00
|
42,995
|
44,28
|
43,79
|
| 09/06/2026 |
827.384 |
0,93%
|
42,50
|
42,34
|
43,00
|
42,72
|
| 08/06/2026 |
932.287 |
-1,20%
|
43,18
|
42,33
|
43,18
|
42,33
|
| 05/06/2026 |
936.728 |
0,01%
|
42,70
|
42,55
|
43,005
|
42,88
|
| 04/06/2026 |
675.137 |
-0,25%
|
42,96
|
42,70
|
43,50
|
42,85
|
| 03/06/2026 |
746.680 |
-0,91%
|
43,4951
|
42,60
|
43,54
|
42,94
|
| 02/06/2026 |
748.280 |
1,19%
|
43,73
|
43,21
|
43,73
|
43,39
|
| 01/06/2026 |
772.556 |
1,13%
|
42,83
|
42,64
|
43,46
|
42,91
|
| 29/05/2026 |
878.141 |
-1,27%
|
43,79
|
42,43
|
43,79
|
42,43
|
| 28/05/2026 |
700.379 |
-2,32%
|
43,18
|
43,04
|
43,515
|
43,04
|
| 27/05/2026 |
684.147 |
0,27%
|
43,03
|
42,84
|
44,23
|
44,06
|
| 26/05/2026 |
740.320 |
-0,74%
|
44,56
|
43,85
|
44,56
|
43,94
|
| 22/05/2026 |
666.453 |
-0,85%
|
44,05
|
44,05
|
44,945
|
44,56
|
| 21/05/2026 |
1.807.955 |
-1,34%
|
44,6901
|
44,4007
|
45,26
|
44,94
|
| 20/05/2026 |
1.106.797 |
0,49%
|
45,36
|
44,50
|
45,55
|
45,55
|
| 19/05/2026 |
468.504 |
-0,37%
|
45,51
|
45,275
|
46,04
|
45,33
|
| 18/05/2026 |
898.917 |
-0,07%
|
45,20
|
44,97
|
45,6662
|
45,48
|
| 15/05/2026 |
277.239 |
-0,46%
|
45,27
|
45,27
|
46,22
|
45,51
|
| 14/05/2026 |
621.402 |
-2,00%
|
46,58
|
45,91
|
46,635
|
45,98
|
| 13/05/2026 |
446.386 |
-1,47%
|
47,46
|
46,91
|
48,00
|
46,92
|
| 12/05/2026 |
580.156 |
0,42%
|
47,50
|
47,23
|
48,35
|
47,62
|
| 11/05/2026 |
543.949 |
1,17%
|
47,20
|
46,95
|
47,63
|
47,44
|
| 08/05/2026 |
485.143 |
-2,56%
|
48,11
|
46,84
|
48,11
|
46,90
|
| 07/05/2026 |
509.759 |
-1,21%
|
48,89
|
48,02
|
49,15
|
48,11
|
| 06/05/2026 |
508.683 |
0,66%
|
48,63
|
48,53
|
49,1964
|
48,71
|
| 05/05/2026 |
426.273 |
1,15%
|
47,9796
|
47,93
|
48,82
|
48,39
|
| 04/05/2026 |
757.249 |
-2,02%
|
48,80
|
47,73
|
49,14
|
47,84
|
| 01/05/2026 |
433.615 |
0,72%
|
48,80
|
48,58
|
49,80
|
48,80
|
| 30/04/2026 |
544.556 |
-0,46%
|
48,61
|
48,405
|
49,36
|
48,45
|
| 29/04/2026 |
1.200.435 |
2,85%
|
48,95
|
47,435
|
50,40
|
48,69
|
| 28/04/2026 |
527.901 |
-0,82%
|
47,59
|
47,335
|
47,92
|
47,34
|
| 27/04/2026 |
200.148 |
-0,96%
|
48,10
|
47,73
|
48,89
|
47,73
|
| 24/04/2026 |
509.782 |
1,61%
|
48,60
|
48,50
|
49,205
|
48,81
|
| 23/04/2026 |
372.678 |
-0,79%
|
48,42
|
47,765
|
48,55
|
48,04
|
| 22/04/2026 |
543.810 |
-0,17%
|
49,3545
|
48,42
|
49,3545
|
48,42
|
| 21/04/2026 |
621.890 |
-0,39%
|
49,5632
|
48,47
|
49,5632
|
48,50
|
| 20/04/2026 |
572.075 |
0,29%
|
48,43
|
48,405
|
48,97
|
48,69
|
| 17/04/2026 |
579.820 |
0,02%
|
48,20
|
47,69
|
49,00
|
48,55
|
| 16/04/2026 |
533.843 |
-1,70%
|
49,38
|
48,49
|
49,86
|
48,54
|
| 15/04/2026 |
415.959 |
-0,16%
|
48,36
|
48,36
|
49,89
|
49,38
|
| 14/04/2026 |
432.204 |
0,06%
|
49,86
|
49,28
|
49,86
|
49,47
|
| 13/04/2026 |
430.077 |
-0,64%
|
49,8905
|
48,47
|
49,8905
|
49,44
|
| 10/04/2026 |
891.002 |
-0,80%
|
50,76
|
49,62
|
50,76
|
49,76
|
| 09/04/2026 |
616.331 |
0,67%
|
49,83
|
49,505
|
50,38
|
50,16
|
| 08/04/2026 |
543.298 |
3,83%
|
47,99
|
47,99
|
50,00
|
49,83
|
| 07/04/2026 |
593.850 |
-0,77%
|
48,2892
|
47,79
|
48,56
|
47,99
|
| 06/04/2026 |
664.172 |
-1,69%
|
49,085
|
48,12
|
49,25
|
48,36
|
| 02/04/2026 |
521.063 |
0,20%
|
49,09
|
48,51
|
49,725
|
49,19
|
| 01/04/2026 |
542.329 |
0,64%
|
48,61
|
48,61
|
49,60
|
49,09
|
| 31/03/2026 |
834.686 |
0,93%
|
48,5707
|
48,17
|
49,4325
|
48,78
|
| 30/03/2026 |
803.698 |
-2,48%
|
49,108
|
48,35
|
50,21
|
48,35
|
| 27/03/2026 |
399.907 |
-0,72%
|
49,85
|
49,49
|
50,415
|
49,59
|
| 26/03/2026 |
598.443 |
-2,50%
|
51,25
|
49,5001
|
51,25
|
49,97
|
| 25/03/2026 |
507.019 |
-1,12%
|
52,01
|
51,06
|
52,26
|
51,25
|
| 24/03/2026 |
531.556 |
-0,31%
|
52,4955
|
51,58
|
52,65
|
51,83
|
| 23/03/2026 |
828.125 |
0,46%
|
52,16
|
51,80
|
53,01
|
51,99
|
| 20/03/2026 |
570.601 |
-3,51%
|
53,16
|
51,725
|
53,47
|
51,74
|
| 19/03/2026 |
1.770.391 |
1,78%
|
52,83
|
52,35
|
54,222
|
53,70
|
| 18/03/2026 |
655.995 |
-2,31%
|
53,71
|
52,731
|
54,11
|
52,76
|
| 17/03/2026 |
1.043.275 |
-0,15%
|
54,39
|
53,975
|
54,99
|
54,00
|
| 16/03/2026 |
737.678 |
2,62%
|
53,29
|
52,675
|
54,45
|
54,08
|
| 13/03/2026 |
786.828 |
0,40%
|
52,1399
|
52,1399
|
53,115
|
52,70
|
| 12/03/2026 |
1.435.041 |
-0,81%
|
52,34
|
51,975
|
52,94
|
52,49
|
| 11/03/2026 |
764.026 |
-0,40%
|
53,13
|
52,72
|
53,50
|
52,92
|
| 10/03/2026 |
1.470.825 |
-0,47%
|
53,38
|
53,02
|
53,90
|
53,13
|
| 09/03/2026 |
1.201.711 |
2,95%
|
51,79
|
51,09
|
53,39
|
53,38
|
| 06/03/2026 |
2.484.081 |
-1,02%
|
53,8795
|
51,83
|
53,8795
|
51,83
|
| 05/03/2026 |
914.136 |
0,08%
|
52,33
|
51,53
|
52,415
|
52,38
|
