Restaurant Brands International Inc (QSR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	711.727	-0,29%	62,48	61,93	63,10	62,80
06/10/2023	1.427.681	-2,11%	64,45	61,77	64,54	62,98
05/10/2023	667.291	0,42%	64,02	63,90	64,93	64,34
04/10/2023	522.032	0,63%	64,73	63,54	64,45	64,07
03/10/2023	939.178	-2,08%	64,73	63,10	64,35	63,67
02/10/2023	993.957	-2,40%	66,395	64,92	66,655	65,02
29/09/2023	676.432	-0,17%	65,92	66,59	68,35	66,62
28/09/2023	464.950	1,23%	65,92	65,22	66,87	66,73
27/09/2023	460.619	-0,39%	66,18	65,16	66,535	65,92
26/09/2023	557.200	-1,64%	67,685	65,86	67,13	66,18
25/09/2023	395.463	-0,80%	67,685	67,27	67,825	67,28
22/09/2023	506.454	1,06%	67,41	67,27	68,15	67,82
21/09/2023	588.837	-2,77%	68,475	67,11	68,78	67,11
20/09/2023	597.221	0,70%	68,81	68,67	69,73	69,02
19/09/2023	652.030	-1,10%	69,08	67,85	69,56	68,54
18/09/2023	556.437	1,85%	68,79	68,765	69,98	69,85
15/09/2023	499.223	-0,65%	68,69	68,38	69,36	68,58
14/09/2023	520.565	2,13%	67,13	67,855	69,39	69,03
13/09/2023	333.628	1,18%	67,13	67,08	68,11	67,59
12/09/2023	394.645	-0,12%	67,42	66,19	67,33	66,80
11/09/2023	655.386	-1,17%	67,42	66,31	67,85	66,88
08/09/2023	373.635	0,37%	67,42	67,43	68,175	67,67
07/09/2023	567.291	0,73%	68,32	66,63	67,555	67,42
06/09/2023	693.405	-2,42%	68,32	66,635	68,46	66,93
05/09/2023	487.008	-1,87%	69,68	68,32	70,175	68,59
04/09/2023	385.429	0,65%	69,68	69,61	70,76	69,90
01/09/2023	385.429	0,65%	69,68	69,61	70,76	69,90
31/08/2023	437.540	0,41%	69,50	69,23	70,39	69,45
30/08/2023	286.096	0,71%	67,97	68,86	69,5803	69,17
29/08/2023	563.670	1,46%	67,97	67,52	68,70	68,68
28/08/2023	717.257	-0,30%	67,97	67,57	68,44	67,69
25/08/2023	581.199	-0,57%	68,52	67,85	68,63	67,89
24/08/2023	472.932	-1,85%	69,50	68,2608	69,49	68,28
23/08/2023	403.181	0,74%	69,12	69,00	69,91	69,57
22/08/2023	490.957	-0,40%	69,295	68,99	69,96	69,06
21/08/2023	682.595	0,95%	69,295	68,8262	69,5681	69,34
18/08/2023	591.437	-1,28%	69,58	68,4825	69,49	68,69
17/08/2023	1.673.101	-1,46%	70,58	69,54	71,00	69,58
16/08/2023	599.111	-0,51%	70,70	70,38	71,1425	70,61
15/08/2023	440.416	-2,08%	72,53	70,93	72,36	70,97
14/08/2023	350.133	-0,67%	72,53	72,25	72,94	72,48
11/08/2023	319.821	-0,46%	73,47	72,82	73,50	72,97
10/08/2023	351.963	0,03%	73,39	73,085	74,27	73,31
09/08/2023	605.074	-1,35%	74,855	72,46	74,85	73,29
08/08/2023	1.168.006	-0,35%	73,775	74,06	76,70	74,29
07/08/2023	598.956	1,48%	73,775	73,705	74,65	74,55
04/08/2023	429.906	0,88%	73,08	72,86	74,23	73,46
03/08/2023	543.136	-1,82%	73,685	72,40	73,885	72,82
02/08/2023	355.633	-1,55%	74,95	74,05	75,29	74,165
01/08/2023	359.784	-1,61%	75,98	75,05	76,315	75,33
31/07/2023	230.427	-0,46%	77,01	76,43	77,1185	76,56
28/07/2023	158.554	0,29%	77,04	76,5722	77,40	76,91
27/07/2023	272.877	-0,27%	77,16	76,5925	77,46	76,69
26/07/2023	311.126	1,02%	76,31	75,69	77,12	77,27
25/07/2023	277.442	-0,42%	76,75	76,09	76,77	76,49
24/07/2023	322.342	-1,11%	77,99	76,62	77,96	76,81
21/07/2023	274.138	0,28%	77,63	77,30	77,775	77,67
20/07/2023	296.600	-0,09%	77,43	76,72	77,64	77,45
19/07/2023	265.897	-0,33%	78,20	77,07	78,30	77,52
18/07/2023	397.455	0,67%	77,47	76,94	77,79	77,78
17/07/2023	307.589	-0,04%	76,79	77,165	78,075	77,26
14/07/2023	326.326	1,02%	76,79	76,83	77,53	77,29
13/07/2023	263.745	0,70%	76,41	75,66	76,66	76,51
12/07/2023	312.914	0,71%	75,79	75,615	76,41	75,985
11/07/2023	423.927	-0,17%	75,71	74,37	75,7845	75,45
10/07/2023	270.581	0,16%	75,56	75,51	76,105	75,58
07/07/2023	400.378	-0,16%	75,58	75,31	75,96	75,46
06/07/2023	372.005	-1,86%	76,96	75,27	76,705	75,58
05/07/2023	367.681	-0,32%	76,89	76,36	77,36	77,01
04/07/2023	126.845	-0,34%	77,30	76,875	77,64	77,26
03/07/2023	126.845	-0,34%	77,30	76,875	77,64	77,26
30/06/2023	316.397	0,73%	77,16	77,09	77,835	77,52
29/06/2023	313.412	1,24%	75,98	75,89	77,02	76,96
28/06/2023	351.506	0,33%	75,64	75,53	76,32	76,02
27/06/2023	573.988	0,57%	75,78	74,82	76,1704	75,77
26/06/2023	397.557	-0,01%	75,33	74,95	75,61	75,34
23/06/2023	421.387	-0,38%	75,47	75,18	75,75	75,35
22/06/2023	746.607	-0,57%	76,06	75,39	76,215	75,64
21/06/2023	527.713	0,66%	75,62	74,92	76,14	76,07
20/06/2023	421.087	-0,41%	76,04	75,85	76,57	76,12
19/06/2023	232.471	-0,09%	76,44	76,38	77,47	76,43
16/06/2023	232.471	-0,09%	76,44	76,38	77,47	76,43
15/06/2023	677.584	0,35%	75,49	76,195	77,255	76,50
14/06/2023	607.706	1,02%	75,49	75,36	76,39	76,23
13/06/2023	242.701	-0,41%	75,47	75,13	76,28	75,46
12/06/2023	366.636	0,81%	75,47	75,01	76,065	75,77
09/06/2023	508.658	0,91%	74,55	74,465	75,51	75,16
08/06/2023	594.980	2,06%	72,59	72,09	74,6216	74,48
07/06/2023	576.775	-2,67%	74,825	72,72	75,16	72,98
06/06/2023	285.680	-0,39%	76,12	74,51	75,65	74,98
05/06/2023	391.831	-1,45%	76,12	75,20	76,21	75,27
02/06/2023	500.751	1,43%	73,10	75,23	76,61	76,38
01/06/2023	596.024	3,28%	73,10	71,41	75,385	75,30
31/05/2023	571.918	-1,09%	72,62	71,48	73,3575	72,91
30/05/2023	571.918	-1,09%	72,62	71,48	73,3575	72,42
29/05/2023	324.742	1,09%	71,68	72,685	73,75	73,22
26/05/2023	324.742	1,09%	71,68	72,685	73,75	73,22
25/05/2023	349.996	0,88%	71,68	71,51	72,68	72,43
24/05/2023	425.320	-0,17%	72,73	71,11	72,18	71,80
23/05/2023	454.524	-1,53%	72,73	71,57	72,82	71,92