Mercado abrirá em 18 mins

Yum! Brands, Inc. (YUM)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
137,87+0,04 (+0,03%)
No fechamento: 04:00PM EDT
137,95 +0,08 (+0,06%)
Pré-Abertura: 07:45AM EDT
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 2024137,85138,33137,17137,87137,872.178.700
17 de abr. de 2024138,56138,88137,36137,83137,831.516.600
16 de abr. de 2024137,53138,39136,79138,00138,001.950.500
15 de abr. de 2024138,37139,22136,90137,67137,672.962.700
12 de abr. de 2024138,41138,49137,18137,80137,801.950.400
11 de abr. de 2024138,47138,76136,97138,33138,331.425.000
10 de abr. de 2024135,03138,15134,82137,95137,951.901.000
09 de abr. de 2024135,06137,16134,87137,02137,021.395.500
08 de abr. de 2024135,89136,28134,50135,22135,221.770.400
05 de abr. de 2024136,33136,87135,14136,10136,101.735.600
04 de abr. de 2024139,98139,98135,86136,28136,282.640.400
03 de abr. de 2024140,80140,80138,76139,01139,011.543.800
02 de abr. de 2024140,51141,42139,33140,71140,711.987.400
01 de abr. de 2024138,55140,73138,42140,47140,472.227.600
28 de mar. de 2024137,39138,83137,39138,65138,651.770.900
27 de mar. de 2024135,77137,33135,59137,32137,321.634.700
26 de mar. de 2024135,09135,39134,59134,80134,801.470.400
25 de mar. de 2024136,06136,17134,42134,62134,622.486.600
22 de mar. de 2024136,61136,72135,65136,23136,231.296.400
21 de mar. de 2024136,20137,14135,18136,57136,571.506.100
20 de mar. de 2024137,38137,44135,78136,51136,511.699.600
19 de mar. de 2024136,43137,42135,90137,29137,292.266.500
18 de mar. de 2024136,41137,39136,23136,27136,272.384.500
15 de mar. de 2024136,47137,53136,09136,84136,844.164.800
14 de mar. de 2024138,05138,44136,28137,16137,163.091.900
13 de mar. de 2024141,00141,19138,13138,36138,363.361.400
12 de mar. de 2024140,05141,52139,83140,74140,741.464.800
11 de mar. de 2024139,46140,41138,74140,08140,081.711.300
08 de mar. de 2024140,02140,88139,16139,56139,561.365.000
07 de mar. de 2024140,00141,64139,67140,38140,381.939.800
06 de mar. de 2024139,05139,83138,79139,55139,551.772.600
05 de mar. de 2024138,75139,00137,82138,70138,702.283.400
04 de mar. de 2024137,10138,64136,69138,55138,552.421.400
01 de mar. de 2024137,46137,75136,21137,42137,421.704.800
29 de fev. de 2024138,81139,65137,95138,42138,422.257.700
28 de fev. de 2024136,85138,77136,46138,60138,601.417.500
27 de fev. de 2024138,06138,17136,64137,04137,041.827.100
26 de fev. de 2024138,42138,47137,59138,06138,061.769.800
23 de fev. de 2024137,58138,67137,10138,32138,321.592.200
22 de fev. de 2024135,42137,72134,97137,33137,332.328.100
21 de fev. de 2024134,02135,30133,22135,23135,232.328.200
20 de fev. de 2024133,79134,66133,09133,95133,952.270.600
20 de fev. de 20240.67 Dividendo
16 de fev. de 2024135,23135,85134,40134,55133,882.565.900
15 de fev. de 2024134,00135,61133,87135,40134,733.128.200
14 de fev. de 2024131,60134,25131,43134,01133,342.803.100
13 de fev. de 2024130,50131,21129,79131,21130,561.765.700
12 de fev. de 2024130,28131,96130,28131,36130,711.849.000
09 de fev. de 2024130,41130,41129,32130,27129,621.951.300
08 de fev. de 2024129,63130,69128,69130,40129,752.161.400
07 de fev. de 2024128,13132,65128,13129,64128,993.539.100
06 de fev. de 2024126,00128,17125,75127,27126,642.899.100
05 de fev. de 2024128,02128,02125,74126,33125,702.614.600
02 de fev. de 2024129,64130,04127,69128,75128,111.823.800
01 de fev. de 2024129,31130,48128,01130,45129,801.440.700
31 de jan. de 2024131,45131,98129,26129,49128,852.154.200
30 de jan. de 2024130,36131,22129,58130,62129,971.421.500
29 de jan. de 2024129,10130,55128,29130,55129,901.482.100
26 de jan. de 2024129,92130,69128,67129,09128,451.157.000
25 de jan. de 2024129,83130,31128,54130,22129,571.871.700
24 de jan. de 2024131,75131,76129,19129,44128,801.790.100
23 de jan. de 2024131,12131,99131,12131,75131,091.059.700
22 de jan. de 2024132,54132,64131,04131,06130,411.543.400
19 de jan. de 2024130,83132,57130,10132,30131,641.927.800
18 de jan. de 2024129,51130,89129,00130,46129,811.896.500
17 de jan. de 2024128,88130,02128,75129,08128,441.314.900
16 de jan. de 2024128,69130,10128,15129,81129,161.635.900
12 de jan. de 2024129,48129,48128,32129,13128,491.080.800
11 de jan. de 2024128,39129,04127,59129,00128,361.271.600
10 de jan. de 2024128,00129,57127,00129,20128,561.208.700
09 de jan. de 2024127,86128,30127,26128,22127,58968.400
08 de jan. de 2024128,21128,78127,18128,64128,001.204.100
05 de jan. de 2024128,85129,10127,44128,34127,701.408.800
04 de jan. de 2024128,40129,62127,79128,69128,053.019.000
03 de jan. de 2024130,06130,54128,94129,10128,461.483.600
02 de jan. de 2024129,73130,70128,95129,03128,391.485.300
29 de dez. de 2023130,41131,25130,21130,66130,011.196.800
28 de dez. de 2023130,84131,03130,37130,52129,87882.500
27 de dez. de 2023130,45131,12130,20130,84130,191.050.400
26 de dez. de 2023129,88130,71129,56130,26129,61627.500
22 de dez. de 2023129,90130,50129,41130,00129,35991.500
21 de dez. de 2023129,90130,24128,40129,98129,331.211.600
20 de dez. de 2023130,24130,64128,95129,04128,401.321.400
19 de dez. de 2023131,11131,97130,18130,24129,591.704.200
18 de dez. de 2023129,87130,79127,82130,47129,821.883.900
15 de dez. de 2023130,17130,83128,22128,64128,002.667.500
14 de dez. de 2023131,62131,91129,35131,11130,463.238.700
13 de dez. de 2023127,90131,28127,90130,93130,281.927.300
12 de dez. de 2023126,93128,14126,35128,07127,431.703.100
11 de dez. de 2023124,54126,72124,41126,63126,001.182.400
08 de dez. de 2023124,97125,25124,17124,34123,721.192.900
07 de dez. de 2023124,95125,20123,70124,27123,651.901.700
06 de dez. de 2023125,05125,28124,02124,81124,191.596.600
05 de dez. de 2023126,00126,19124,19124,38123,761.600.000
04 de dez. de 2023126,42127,45124,37125,65125,022.911.500
01 de dez. de 2023125,59127,50124,52127,33126,701.560.500
30 de nov. de 2023125,88125,88124,46125,55124,922.608.900
29 de nov. de 2023126,78126,78125,14125,52124,891.240.100
28 de nov. de 2023127,68127,68125,75126,39125,761.392.800
27 de nov. de 2023127,55128,41127,22127,69127,051.143.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...