Restaurant Brands International Inc (QSR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	2.023.401	0,00%	74,49	73,56	75,07	74,93
17/07/2024	2.023.401	0,24%	74,49	73,56	75,07	74,93
16/07/2024	1.951.370	3,29%	72,44	72,07	74,84	74,75
15/07/2024	1.528.717	-0,77%	72,95	72,22	73,35	72,37
12/07/2024	498.356	1,26%	72,49	72,08	73,15	72,93
11/07/2024	2.125.126	3,17%	70,34	70,065	72,05	72,02
10/07/2024	1.843.061	2,56%	68,31	68,25	69,83	69,81
09/07/2024	2.424.669	-2,80%	69,70	67,65	70,12	68,07
08/07/2024	1.357.389	0,60%	69,90	69,74	70,70	70,03
05/07/2024	190.015	-0,46%	69,80	69,46	69,99	69,61
04/07/2024	207.742	0,00%	68,70	68,66	70,26	69,93
03/07/2024	207.742	1,78%	68,70	68,66	70,26	69,93
02/07/2024	1.719.917	-2,25%	70,10	68,44	70,30	68,71
01/07/2024	1.380.023	-0,11%	70,35	69,75	71,45	70,29
28/06/2024	696.026	1,28%	69,89	69,74	71,59	70,37
27/06/2024	1.128.887	0,22%	69,30	68,90	69,73	69,48
26/06/2024	1.025.264	-0,09%	69,29	68,825	69,50	69,33
25/06/2024	1.236.416	-1,14%	70,13	68,79	70,29	69,39
24/06/2024	1.784.847	1,37%	69,28	69,06	70,36	70,19
21/06/2024	583.484	0,49%	68,64	68,39	69,55	69,24
20/06/2024	449.620	0,04%	68,37	68,14	69,07	68,90
19/06/2024	254.082	0,00%	69,21	68,75	69,67	68,87
18/06/2024	254.082	-0,04%	69,21	68,75	69,67	68,87
17/06/2024	378.525	0,58%	68,81	68,695	69,57	69,30
14/06/2024	556.259	-0,64%	68,81	68,26	69,3499	68,90
13/06/2024	432.501	0,68%	69,235	68,7701	69,65	69,34
12/06/2024	545.654	1,06%	69,235	68,53	69,65	68,87
11/06/2024	431.040	0,77%	68,66	67,07	68,20	68,15
10/06/2024	498.537	-1,67%	68,66	67,51	68,73	67,63
07/06/2024	1.207.494	-3,22%	70,59	68,51	70,90	68,78
06/06/2024	634.127	0,31%	70,16	69,80	71,16	71,07
05/06/2024	788.321	1,22%	70,16	70,025	71,26	70,845
04/06/2024	783.580	-0,13%	69,77	69,45	70,16	69,99
03/06/2024	886.899	2,19%	68,365	68,30	70,31	70,08
31/05/2024	1.203.263	2,70%	67,07	66,83	68,655	68,58
30/05/2024	649.465	0,74%	66,62	65,87	66,90	66,78
29/05/2024	928.176	-1,40%	66,62	66,14	67,06	66,29
28/05/2024	647.566	-0,44%	68,29	67,12	68,18	67,23
27/05/2024	284.972	0,00%	67,43	67,40	68,20	67,53
24/05/2024	284.972	-1,13%	67,43	67,40	68,20	67,53
23/05/2024	1.136.851	-1,58%	69,86	66,97	68,50	67,22
22/05/2024	788.223	-1,01%	69,86	68,105	69,235	68,30
21/05/2024	959.873	-1,43%	69,86	68,90	70,185	69,00
20/05/2024	583.678	-1,21%	71,21	69,86	70,83	70,00
17/05/2024	876.162	-1,03%	71,21	70,27	71,7225	70,86
16/05/2024	1.433.274	0,24%	71,29	70,80	71,61	71,60
15/05/2024	1.207.433	-0,45%	72,29	71,14	72,49	71,43
14/05/2024	908.999	-0,50%	73,38	71,74	72,69	71,75
13/05/2024	1.083.932	-1,54%	74,02	71,78	73,64	72,11
10/05/2024	1.790.943	-0,49%	74,02	71,72	74,83	73,24
09/05/2024	423.883	0,30%	75,175	73,08	73,98	73,60
08/05/2024	763.404	-1,25%	75,175	73,08	74,16	73,38
07/05/2024	713.603	-1,38%	75,175	74,101	75,36	74,31
06/05/2024	1.201.508	-0,63%	76,07	74,695	76,46	75,35
03/05/2024	657.476	2,18%	74,985	74,465	75,87	75,83
02/05/2024	849.239	1,35%	75,07	72,952	74,88	74,21
01/05/2024	1.043.775	-3,47%	75,07	72,54	75,355	73,22
30/04/2024	1.509.378	2,72%	74,90	73,87	77,24	75,85
29/04/2024	1.395.755	0,03%	74,29	73,45	74,38	73,84
26/04/2024	648.475	1,03%	73,32	72,895	74,23	73,82
25/04/2024	505.163	-0,75%	72,81	72,34	73,57	73,07
24/04/2024	428.673	-0,98%	74,12	73,11	74,37	73,62
23/04/2024	500.285	1,43%	73,59	73,46	74,60	74,35
22/04/2024	675.831	2,63%	71,88	71,46	73,87	73,30
19/04/2024	436.175	0,08%	71,53	71,14	71,73	71,42
18/04/2024	1.251.554	0,89%	70,85	70,72	71,55	71,36
17/04/2024	599.569	-0,13%	71,20	70,69	71,39	70,73
16/04/2024	816.527	0,41%	70,25	69,455	71,08	70,82
15/04/2024	683.630	-1,04%	73,06	70,21	71,74	70,53
12/04/2024	562.426	-1,30%	73,06	70,83	71,575	71,27
11/04/2024	733.863	-0,37%	73,06	71,49	73,06	72,21
10/04/2024	1.228.388	-2,37%	74,61	71,89	73,215	72,48
09/04/2024	878.081	-0,18%	74,61	73,73	74,84	74,24
08/04/2024	577.101	-0,78%	74,61	73,96	74,935	73,9725
05/04/2024	590.781	-0,03%	74,48	73,86	75,05	74,55
04/04/2024	882.686	-2,76%	76,94	74,52	77,635	74,57
03/04/2024	1.143.179	-1,59%	77,82	76,49	77,99	76,69
02/04/2024	451.982	-0,66%	78,10	77,255	78,37	77,93
01/04/2024	847.676	-1,26%	79,22	77,84	79,28	78,45
28/03/2024	419.924	0,43%	79,27	79,18	80,015	79,45
27/03/2024	662.737	0,59%	78,91	78,45	79,27	79,11
26/03/2024	424.815	-0,03%	79,25	78,44	79,305	78,65
25/03/2024	404.997	-0,74%	80,20	78,61	79,59	78,67
22/03/2024	364.397	-1,42%	80,20	79,19	80,23	79,26
21/03/2024	549.624	-0,54%	80,55	80,40	81,155	80,40
20/03/2024	329.526	0,65%	80,55	79,94	81,03	80,84
19/03/2024	479.657	0,40%	80,825	80,36	81,03	80,90
18/03/2024	726.345	1,99%	79,36	79,2511	80,66	80,58
15/03/2024	580.749	-3,10%	81,20	78,64	81,55	79,01
14/03/2024	1.002.244	-1,46%	80,64	80,71	82,55	81,54
13/03/2024	801.961	1,08%	80,64	81,76	83,285	82,75
12/03/2024	600.293	1,93%	80,64	80,52	82,10	81,87
11/03/2024	308.407	0,78%	79,64	79,35	80,505	80,32
08/03/2024	821.194	-1,14%	80,605	79,56	80,90	79,70
07/03/2024	798.696	-0,80%	79,40	80,16	81,30	80,5929
06/03/2024	1.348.927	1,91%	79,40	79,40	81,295	80,6427
05/03/2024	513.455	1,37%	78,08	77,745	79,60	79,13
04/03/2024	451.874	0,45%	77,51	77,37	78,25	78,06
01/03/2024	450.791	0,08%	77,51	76,64	77,99	77,71
29/02/2024	680.067	1,54%	76,67	76,57	77,92	77,65