Restaurant Brands International Inc (QSR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
678.182 |
-1,03%
|
71,65
|
70,85
|
71,75
|
70,92
|
| 23/09/2026 |
1.122.621 |
-0,35%
|
72,3655
|
70,98
|
72,37
|
71,66
|
| 22/09/2026 |
1.869.913 |
-0,90%
|
72,56
|
71,78
|
74,00
|
71,91
|
| 21/09/2026 |
1.160.990 |
-0,49%
|
73,2066
|
72,10
|
73,2066
|
72,56
|
| 18/09/2026 |
1.422.255 |
0,38%
|
73,29
|
72,00
|
73,29
|
72,88
|
| 17/09/2026 |
1.182.664 |
-2,24%
|
76,4625
|
72,64
|
76,4625
|
72,64
|
| 16/09/2026 |
913.346 |
-0,77%
|
76,00
|
74,80
|
76,88
|
74,95
|
| 15/09/2026 |
1.211.577 |
-2,54%
|
78,89
|
75,49
|
78,89
|
75,49
|
| 14/09/2026 |
947.446 |
2,51%
|
76,55
|
76,55
|
79,27
|
78,89
|
| 11/09/2026 |
1.044.989 |
0,63%
|
76,89
|
76,03
|
77,26
|
76,96
|
| 10/09/2026 |
1.616.913 |
-0,68%
|
77,79
|
76,30
|
78,00
|
76,49
|
| 09/09/2026 |
903.648 |
-1,61%
|
77,075
|
76,985
|
79,287
|
77,01
|
| 08/09/2026 |
981.473 |
-2,30%
|
80,75
|
78,2101
|
80,75
|
78,27
|
| 04/09/2026 |
1.266.045 |
-0,11%
|
78,00
|
78,00
|
81,36
|
80,17
|
| 03/09/2026 |
1.249.098 |
1,72%
|
80,975
|
79,03
|
81,71
|
80,26
|
| 02/09/2026 |
792.455 |
0,86%
|
78,1649
|
78,1649
|
80,27
|
78,87
|
| 01/09/2026 |
1.034.949 |
0,40%
|
77,68
|
77,47
|
78,72
|
78,22
|
| 31/08/2026 |
607.605 |
-0,42%
|
77,50
|
77,325
|
78,51
|
77,88
|
| 28/08/2026 |
993.028 |
0,27%
|
78,07
|
77,86
|
78,54
|
78,26
|
| 27/08/2026 |
758.516 |
-1,48%
|
79,01
|
77,90
|
79,23
|
78,07
|
| 26/08/2026 |
831.234 |
-2,85%
|
81,90
|
79,24
|
81,90
|
79,26
|
| 25/08/2026 |
649.459 |
0,01%
|
81,57
|
81,035
|
81,69
|
81,56
|
| 24/08/2026 |
1.087.889 |
0,90%
|
81,04
|
79,50
|
81,88
|
81,57
|
| 21/08/2026 |
1.205.918 |
1,66%
|
79,70
|
79,19
|
81,02
|
80,86
|
| 20/08/2026 |
2.182.400 |
3,20%
|
78,00
|
77,26
|
80,73
|
79,55
|
| 19/08/2026 |
961.257 |
0,74%
|
76,53
|
76,095
|
78,605
|
77,10
|
| 18/08/2026 |
655.402 |
-0,78%
|
77,57
|
76,56
|
78,0142
|
76,56
|
| 17/08/2026 |
902.998 |
-0,62%
|
77,90
|
76,49
|
77,90
|
77,10
|
| 14/08/2026 |
977.806 |
1,37%
|
77,17
|
76,71
|
77,73
|
77,64
|
| 13/08/2026 |
872.982 |
2,25%
|
75,50
|
75,466
|
77,4508
|
76,59
|
| 12/08/2026 |
743.278 |
2,14%
|
73,84
|
73,225
|
75,17
|
74,90
|
| 11/08/2026 |
807.944 |
0,76%
|
72,5625
|
72,5625
|
74,00
|
73,33
|
| 10/08/2026 |
1.159.418 |
-1,54%
|
73,70
|
72,69
|
74,20
|
72,86
|
| 07/08/2026 |
1.122.681 |
1,36%
|
73,16
|
72,54
|
74,425
|
74,00
|
| 06/08/2026 |
1.761.042 |
-2,07%
|
74,50
|
70,96
|
74,64
|
72,92
|
| 05/08/2026 |
1.094.241 |
0,65%
|
73,88
|
73,28
|
74,74
|
74,49
|
| 04/08/2026 |
840.148 |
1,26%
|
73,60
|
72,3122
|
74,55
|
73,88
|
| 03/08/2026 |
1.128.164 |
-1,46%
|
73,7587
|
72,082
|
74,10
|
72,94
|
| 31/07/2026 |
758.437 |
-0,43%
|
75,48
|
73,86
|
74,4455
|
74,02
|
| 30/07/2026 |
733.285 |
-1,51%
|
76,20
|
74,01
|
76,20
|
74,34
|
| 29/07/2026 |
1.285.368 |
0,84%
|
74,45
|
74,45
|
75,63
|
75,52
|
| 28/07/2026 |
1.133.107 |
0,62%
|
74,925
|
74,19
|
75,85
|
74,87
|
| 27/07/2026 |
1.147.657 |
2,75%
|
74,58
|
72,78
|
74,88
|
74,41
|
| 24/07/2026 |
610.684 |
0,12%
|
72,00
|
72,00
|
73,22
|
72,47
|
| 23/07/2026 |
500.884 |
-1,09%
|
72,00
|
71,885
|
73,0799
|
72,38
|
| 22/07/2026 |
726.168 |
-0,87%
|
73,42
|
72,74
|
76,9487
|
73,19
|
| 21/07/2026 |
916.507 |
-0,20%
|
72,15
|
72,15
|
74,48
|
73,82
|
| 20/07/2026 |
1.028.802 |
-1,39%
|
75,30
|
73,85
|
75,40
|
73,96
|
| 17/07/2026 |
1.363.358 |
-2,75%
|
76,62
|
74,89
|
77,865
|
75,01
|
| 16/07/2026 |
1.328.846 |
4,00%
|
75,05
|
74,56
|
77,44
|
77,15
|
| 15/07/2026 |
1.013.092 |
-0,56%
|
74,68
|
73,875
|
75,6588
|
74,18
|
| 14/07/2026 |
1.407.347 |
-1,28%
|
75,30
|
74,59
|
76,42
|
74,61
|
| 13/07/2026 |
855.123 |
0,44%
|
74,547
|
74,547
|
76,33
|
75,57
|
| 10/07/2026 |
817.279 |
0,44%
|
74,90
|
74,79
|
75,97
|
75,26
|
| 09/07/2026 |
940.115 |
0,67%
|
75,9615
|
73,65
|
75,9615
|
74,94
|
| 08/07/2026 |
958.351 |
0,64%
|
73,41
|
72,58
|
74,47
|
74,45
|
| 07/07/2026 |
1.438.873 |
0,99%
|
73,25
|
73,25
|
76,01
|
73,94
|
| 06/07/2026 |
1.089.591 |
-2,06%
|
73,75
|
72,65
|
74,85
|
73,25
|
| 02/07/2026 |
1.730.221 |
4,64%
|
72,00
|
71,67
|
75,15
|
74,79
|
| 01/07/2026 |
749.073 |
-1,31%
|
71,91
|
71,46
|
74,00
|
71,46
|
| 30/06/2026 |
973.211 |
-1,05%
|
72,00
|
72,00
|
74,138
|
72,51
|
| 29/06/2026 |
1.119.375 |
-1,46%
|
74,00
|
72,12
|
74,52
|
73,25
|
| 26/06/2026 |
1.328.960 |
1,51%
|
72,55
|
71,78
|
74,42
|
74,34
|
| 25/06/2026 |
1.171.164 |
0,50%
|
73,44
|
71,97
|
73,57
|
73,23
|
| 24/06/2026 |
885.268 |
1,54%
|
71,94
|
71,36
|
73,305
|
72,76
|
| 23/06/2026 |
803.418 |
0,62%
|
71,76
|
70,95
|
71,87
|
71,64
|
| 18/06/2026 |
1.177.957 |
-0,92%
|
75,00
|
71,20
|
75,27
|
71,20
|
| 17/06/2026 |
982.662 |
-2,67%
|
75,0692
|
74,09
|
76,33
|
74,17
|
| 16/06/2026 |
1.151.988 |
0,83%
|
75,335
|
75,00
|
76,90
|
76,29
|
| 15/06/2026 |
1.188.391 |
1,11%
|
74,3912
|
74,3912
|
75,76
|
75,65
|
| 12/06/2026 |
1.166.912 |
1,29%
|
74,16
|
73,55
|
75,11
|
74,85
|
| 11/06/2026 |
1.380.637 |
1,02%
|
73,50
|
72,58
|
73,97
|
73,90
|
| 10/06/2026 |
1.212.514 |
0,89%
|
71,402
|
71,402
|
73,58
|
73,20
|
| 09/06/2026 |
957.508 |
1,76%
|
71,50
|
70,96
|
72,86
|
72,67
|
| 08/06/2026 |
1.175.670 |
-1,60%
|
73,15
|
71,23
|
73,15
|
71,50
|
| 05/06/2026 |
1.692.977 |
1,08%
|
71,86
|
71,00
|
72,785
|
72,66
|
| 04/06/2026 |
1.087.787 |
-1,37%
|
72,88
|
71,65
|
74,17
|
71,83
|
| 03/06/2026 |
1.521.863 |
1,73%
|
71,57
|
71,57
|
74,20
|
72,76
|
| 02/06/2026 |
949.926 |
-1,70%
|
71,70
|
71,38
|
73,07
|
71,57
|
| 01/06/2026 |
1.312.595 |
-2,46%
|
74,75
|
72,20
|
75,30
|
72,86
|
| 29/05/2026 |
997.678 |
0,52%
|
74,00
|
73,79
|
75,335
|
74,70
|
| 28/05/2026 |
1.110.300 |
-0,55%
|
74,72
|
74,10
|
74,95
|
74,31
|
| 27/05/2026 |
1.096.547 |
-0,93%
|
75,42
|
74,62
|
75,99
|
74,72
|
| 26/05/2026 |
939.027 |
0,05%
|
75,75
|
75,115
|
76,75
|
75,42
|
| 22/05/2026 |
1.979.347 |
-1,14%
|
75,00
|
74,49
|
76,979
|
75,38
|
| 21/05/2026 |
1.101.159 |
-0,37%
|
76,4605
|
74,825
|
76,495
|
76,25
|
| 20/05/2026 |
1.072.424 |
1,00%
|
75,48
|
75,03
|
76,83
|
76,53
|
| 19/05/2026 |
1.035.703 |
0,12%
|
71,40
|
71,40
|
76,36
|
75,77
|
| 18/05/2026 |
933.528 |
-0,20%
|
74,595
|
74,595
|
76,465
|
75,69
|
| 15/05/2026 |
825.508 |
-0,43%
|
77,00
|
75,605
|
77,00
|
75,84
|
| 14/05/2026 |
1.863.543 |
0,00%
|
77,00
|
75,67
|
77,35
|
76,44
|
| 13/05/2026 |
2.288.747 |
-2,38%
|
78,30
|
76,15
|
79,48
|
76,44
|
| 12/05/2026 |
1.421.236 |
0,09%
|
80,6837
|
77,12
|
80,6837
|
78,30
|
| 11/05/2026 |
2.681.204 |
-1,86%
|
80,4252
|
78,0427
|
80,4252
|
78,23
|
| 08/05/2026 |
1.975.585 |
0,73%
|
79,75
|
78,40
|
80,035
|
79,71
|
| 07/05/2026 |
3.080.363 |
2,57%
|
76,9762
|
75,71
|
79,36
|
79,14
|
| 06/05/2026 |
3.781.255 |
-5,43%
|
80,00
|
76,21
|
81,96
|
77,20
|
| 05/05/2026 |
1.822.628 |
2,04%
|
78,80
|
78,80
|
81,91
|
81,67
|
| 04/05/2026 |
1.144.510 |
-0,04%
|
80,49
|
79,45
|
81,08
|
80,05
|
| 01/05/2026 |
2.049.630 |
-0,81%
|
80,44
|
79,69
|
81,22
|
80,03
|
