Restaurant Brands International Inc (QSR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	330.655	1,29%	76,28	75,31	76,56	76,47
27-02-2024	482.789	-1,15%	76,28	75,063	76,44	75,50
26-02-2024	516.123	0,33%	76,14	75,61	76,56	76,38
23-02-2024	501.379	1,00%	75,43	75,00	76,30	76,13
22-02-2024	1.100.519	-0,45%	76,05	75,25	76,11	75,38
21-02-2024	438.523	-0,81%	76,27	75,425	76,34	75,72
20-02-2024	630.500	-1,10%	76,75	76,02	77,545	76,34
19-02-2024	323.376	0,00%	75,93	75,93	77,68	77,19
16-02-2024	323.376	0,88%	75,93	75,93	77,68	77,19
15-02-2024	1.504.629	-0,65%	76,92	74,80	77,96	76,02
14-02-2024	937.887	2,35%	75,79	74,92	77,02	76,52
13-02-2024	2.263.275	-4,48%	77,41	73,29	76,398	74,76
12-02-2024	756.002	1,62%	77,41	77,15	78,85	78,27
09-02-2024	453.234	-0,22%	77,17	76,64	77,235	77,02
08-02-2024	741.922	0,46%	76,39	76,01	77,38	77,19
07-02-2024	713.961	0,66%	76,39	76,295	77,50	76,84
06-02-2024	1.200.100	-1,40%	77,15	75,74	77,23	76,34
05-02-2024	948.286	-2,38%	78,975	77,32	79,035	77,42
02-02-2024	334.123	-0,11%	78,93	78,27	79,57	79,31
01-02-2024	375.309	1,69%	78,105	78,10	79,51	79,40
31-01-2024	568.757	-0,78%	79,095	77,82	79,94	78,08
30-01-2024	625.272	-0,05%	78,87	78,15	79,05	78,69
29-01-2024	386.957	2,41%	76,815	76,80	78,765	78,73
26-01-2024	425.895	0,05%	77,02	76,73	77,16	76,88
25-01-2024	363.349	0,91%	76,56	76,27	76,975	76,84
24-01-2024	490.849	0,12%	76,56	75,91	76,655	76,15
23-01-2024	729.250	0,65%	75,37	75,28	76,07	76,06
22-01-2024	1.125.529	-1,70%	76,88	75,48	76,99	75,57
19-01-2024	442.906	0,18%	76,30	76,05	77,03	76,88
18-01-2024	573.663	1,23%	76,30	76,12	77,27	76,74
17-01-2024	737.248	-0,03%	75,65	75,39	76,26	75,81
16-01-2024	775.296	-3,34%	78,63	75,20	77,55	75,83
15-01-2024	420.390	0,33%	78,63	78,08	78,75	78,45
12-01-2024	420.390	0,33%	78,63	78,08	78,75	78,45
11-01-2024	401.401	-0,56%	78,87	77,27	78,94	78,19
10-01-2024	712.319	0,92%	78,07	78,00	79,45	78,63
09-01-2024	320.227	-0,32%	76,51	77,15	78,07	77,91
08-01-2024	421.098	2,26%	76,51	76,435	78,24	78,16
05-01-2024	695.038	0,13%	76,59	76,13	77,04	76,43
04-01-2024	605.126	-0,09%	76,59	75,77	76,815	76,33
03-01-2024	382.152	-0,60%	77,01	76,375	77,52	76,40
02-01-2024	366.024	-1,63%	78,07	76,73	78,11	76,86
29-12-2023	271.276	0,05%	78,07	77,86	78,36	78,13
28-12-2023	284.302	-0,18%	78,07	77,885	78,41	78,09
27-12-2023	443.483	0,37%	77,87	77,79	78,50	78,23
26-12-2023	350.486	0,67%	76,83	77,24	78,025	77,94
22-12-2023	310.216	1,42%	76,83	76,605	77,575	77,42
21-12-2023	343.353	2,14%	76,645	74,75	76,53	76,34
20-12-2023	548.236	-2,10%	76,645	74,65	76,63	74,74
19-12-2023	632.400	2,10%	75,955	75,82	76,91	76,89
18-12-2023	443.047	2,17%	74,32	73,96	75,49	75,31
15-12-2023	340.665	-0,55%	74,21	73,12	74,09	73,71
14-12-2023	621.929	-0,50%	74,40	73,62	74,80	74,12
13-12-2023	393.572	1,22%	73,59	73,2192	74,49	74,49
12-12-2023	571.330	1,78%	72,61	72,00	73,59	73,59
11-12-2023	751.843	0,54%	72,175	71,53	72,34	72,30
08-12-2023	377.837	-1,13%	72,97	71,81	73,03	71,91
07-12-2023	434.952	-0,85%	73,28	72,49	73,37	72,73
06-12-2023	394.957	0,47%	73,16	73,20	74,01	73,35
05-12-2023	324.593	-0,27%	71,10	72,50	73,335	73,01
04-12-2023	645.500	0,84%	71,10	72,385	73,51	73,21
01-12-2023	427.640	2,14%	71,10	71,185	72,735	72,60
30-11-2023	542.355	2,04%	70,73	69,76	71,36	71,08
29-11-2023	314.899	-0,73%	70,21	69,29	70,28	69,70
28-11-2023	412.568	-0,21%	70,48	69,93	70,49	70,21
27-11-2023	657.184	1,43%	69,01	69,03	70,61	70,36
24-11-2023	450.152	-1,32%	70,46	68,71	70,67	69,44
23-11-2023	260.207	-0,14%	70,71	70,095	70,855	70,10
22-11-2023	259.988	0,24%	70,71	70,095	70,855	70,37
21-11-2023	537.145	-1,17%	71,13	69,64	71,50	70,20
20-11-2023	460.977	-0,13%	70,83	70,34	71,11	71,03
17-11-2023	305.681	0,44%	71,31	70,87	71,435	71,12
16-11-2023	546.104	0,60%	69,90	69,90	71,02	70,81
15-11-2023	402.552	0,29%	70,59	69,73	70,55	70,39
14-11-2023	565.399	2,35%	69,16	69,07	70,43	70,19
13-11-2023	404.942	-0,23%	68,79	68,32	69,1848	68,58
10-11-2023	489.594	0,20%	68,24	67,67	68,785	68,74
09-11-2023	582.728	0,63%	68,39	68,0539	69,02	68,60
08-11-2023	733.701	-0,31%	66,99	67,61	68,80	68,17
07-11-2023	613.076	2,04%	66,99	66,945	68,42	68,38
06-11-2023	1.168.478	-1,17%	67,38	65,76	67,62	67,01
03-11-2023	1.550.134	-1,87%	66,26	65,51	68,52	67,80
02-11-2023	1.090.439	3,03%	68,18	66,61	69,40	69,09
01-11-2023	1.235.108	-0,21%	67,37	66,61	67,79	67,06
31-10-2023	872.784	1,17%	66,77	66,46	67,75	67,20
30-10-2023	739.219	0,82%	66,51	65,45	67,02	66,42
27-10-2023	314.032	-1,62%	66,435	65,275	66,74	65,365
26-10-2023	1.150.584	-1,25%	67,11	66,385	67,66	66,44
25-10-2023	591.845	0,40%	67,11	66,94	68,16	67,28
24-10-2023	524.797	2,06%	66,075	65,77	67,34	67,01
23-10-2023	639.192	0,28%	65,20	64,91	66,64	65,66
20-10-2023	1.211.802	-0,76%	65,93	65,46	67,07	65,48
19-10-2023	862.846	2,60%	64,60	64,50	66,25	65,98
18-10-2023	893.024	0,11%	62,97	63,62	64,665	64,31
17-10-2023	750.577	1,36%	62,97	62,905	64,60	64,24
16-10-2023	494.384	1,13%	62,92	62,648	63,43	63,38
13-10-2023	480.098	-0,35%	64,44	62,22	64,76	62,67
12-10-2023	814.164	-2,51%	64,44	62,57	64,76	62,89
11-10-2023	778.407	1,03%	63,30	63,825	64,59	64,51
10-10-2023	703.762	1,67%	63,30	62,91	64,56	63,85