Restaurant Brands International Inc (QSR)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 15/07/2025 |
888.654 |
-0,45%
|
67,28
|
66,44
|
67,7588
|
67,00
|
| 14/07/2025 |
637.806 |
-0,06%
|
66,60
|
66,60
|
67,50
|
67,30
|
| 11/07/2025 |
686.292 |
-0,61%
|
67,375
|
66,865
|
68,10
|
67,34
|
| 10/07/2025 |
807.262 |
0,74%
|
68,45
|
67,04
|
68,74
|
67,75
|
| 09/07/2025 |
971.886 |
-1,39%
|
67,845
|
67,04
|
68,74
|
67,25
|
| 08/07/2025 |
849.290 |
0,50%
|
68,51
|
67,14
|
68,75
|
68,20
|
| 07/07/2025 |
997.257 |
-1,54%
|
68,55
|
67,84
|
68,61
|
67,86
|
| 04/07/2025 |
566.179 |
0,29%
|
68,275
|
68,05
|
68,98
|
68,92
|
| 03/07/2025 |
544.859 |
0,50%
|
67,69
|
67,18
|
68,98
|
68,92
|
| 02/07/2025 |
924.766 |
0,49%
|
66,38
|
66,38
|
68,49
|
68,27
|
| 01/07/2025 |
1.435.362 |
2,46%
|
65,455
|
65,10
|
68,49
|
67,92
|
| 30/06/2025 |
1.220.027 |
1,44%
|
65,75
|
65,10
|
66,38
|
66,29
|
| 27/06/2025 |
2.016.189 |
-0,25%
|
65,28
|
64,45
|
65,95
|
65,35
|
| 26/06/2025 |
1.791.742 |
1,06%
|
65,17
|
64,76
|
65,9602
|
65,55
|
| 25/06/2025 |
1.445.029 |
-0,99%
|
65,58
|
64,76
|
65,71
|
64,86
|
| 24/06/2025 |
1.512.338 |
0,29%
|
66,11
|
65,12
|
66,4865
|
65,51
|
| 23/06/2025 |
1.626.998 |
-0,20%
|
67,7887
|
65,32
|
67,7887
|
65,32
|
| 20/06/2025 |
795.771 |
-0,02%
|
66,2117
|
66,02
|
66,99
|
66,07
|
| 18/06/2025 |
1.586.107 |
-1,03%
|
67,36
|
66,04
|
67,375
|
66,09
|
| 17/06/2025 |
508.012 |
-0,51%
|
67,46
|
66,37
|
68,79
|
66,78
|
| 16/06/2025 |
1.045.869 |
-0,21%
|
67,26
|
66,85
|
67,80
|
67,12
|
| 13/06/2025 |
869.223 |
-1,54%
|
67,78
|
67,11
|
68,38
|
67,26
|
| 12/06/2025 |
1.125.611 |
1,02%
|
69,10
|
67,43
|
69,28
|
68,31
|
| 11/06/2025 |
1.199.545 |
-2,37%
|
69,96
|
67,43
|
70,88
|
67,62
|
| 10/06/2025 |
909.556 |
-0,70%
|
70,33
|
68,98
|
70,85
|
69,26
|
| 09/06/2025 |
1.019.044 |
-2,17%
|
71,30
|
69,665
|
71,30
|
69,75
|
| 06/06/2025 |
734.199 |
-0,13%
|
71,70
|
71,05
|
72,035
|
71,30
|
| 05/06/2025 |
862.858 |
-0,22%
|
71,92
|
70,02
|
72,12
|
71,39
|
| 04/06/2025 |
709.013 |
-0,25%
|
71,97
|
71,29
|
72,80
|
71,55
|
| 03/06/2025 |
695.423 |
-0,38%
|
70,96
|
70,51
|
72,31
|
71,73
|
| 02/06/2025 |
951.405 |
0,83%
|
71,40
|
70,51
|
72,09
|
72,00
|
| 30/05/2025 |
1.281.144 |
0,91%
|
71,85
|
70,39
|
72,03
|
71,41
|
| 29/05/2025 |
906.471 |
-1,53%
|
72,16
|
70,56
|
72,36
|
70,70
|
| 28/05/2025 |
919.295 |
0,28%
|
72,32
|
70,00
|
72,32
|
71,80
|
| 27/05/2025 |
1.711.660 |
2,18%
|
70,7912
|
70,7912
|
72,32
|
71,60
|
| 23/05/2025 |
1.022.028 |
0,92%
|
69,34
|
68,82
|
70,355
|
70,07
|
| 22/05/2025 |
1.300.858 |
0,01%
|
70,45
|
68,83
|
70,68
|
69,43
|
| 21/05/2025 |
1.054.970 |
-1,95%
|
71,03
|
68,0775
|
71,29
|
69,42
|
| 20/05/2025 |
958.151 |
-0,79%
|
70,04
|
70,00
|
71,645
|
70,80
|
| 19/05/2025 |
1.045.344 |
1,05%
|
70,42
|
70,00
|
71,645
|
71,36
|
| 16/05/2025 |
1.104.188 |
1,35%
|
68,125
|
67,79
|
70,69
|
70,62
|
| 15/05/2025 |
1.023.550 |
2,44%
|
68,6352
|
67,12
|
69,73
|
69,68
|
| 14/05/2025 |
745.564 |
0,27%
|
68,57
|
67,12
|
69,07
|
68,02
|
| 13/05/2025 |
909.555 |
-1,38%
|
68,25
|
66,945
|
69,31
|
67,84
|
| 12/05/2025 |
1.045.136 |
2,47%
|
67,70
|
66,945
|
68,91
|
68,79
|
| 09/05/2025 |
1.557.477 |
-0,59%
|
68,03
|
66,68
|
70,29
|
67,13
|
| 08/05/2025 |
2.566.578 |
-0,53%
|
67,95
|
66,68
|
70,29
|
67,53
|
| 07/05/2025 |
1.418.202 |
0,18%
|
67,475
|
63,1327
|
68,98
|
67,89
|
| 06/05/2025 |
1.503.700 |
1,54%
|
66,32
|
66,16
|
68,57
|
67,77
|
| 05/05/2025 |
976.487 |
0,18%
|
66,8547
|
66,14
|
67,195
|
66,74
|
| 02/05/2025 |
1.119.645 |
2,10%
|
64,355
|
63,69
|
66,67
|
66,62
|
| 01/05/2025 |
1.114.534 |
1,32%
|
63,88
|
63,02
|
65,48
|
65,25
|
| 30/04/2025 |
737.661 |
0,94%
|
63,56
|
62,5337
|
64,65
|
64,40
|
| 29/04/2025 |
595.285 |
0,33%
|
63,03
|
62,91
|
64,15
|
63,81
|
| 28/04/2025 |
758.283 |
1,13%
|
63,00
|
62,86
|
63,67
|
63,61
|
| 25/04/2025 |
696.704 |
0,50%
|
62,63
|
61,885
|
62,975
|
62,90
|
| 24/04/2025 |
630.952 |
-0,18%
|
64,36
|
61,885
|
65,04
|
62,59
|
| 23/04/2025 |
613.959 |
-1,83%
|
63,34
|
62,5471
|
65,04
|
62,70
|
| 22/04/2025 |
1.197.507 |
1,67%
|
63,305
|
62,21
|
63,97
|
63,87
|
| 21/04/2025 |
534.431 |
-0,63%
|
63,10
|
62,21
|
63,305
|
62,82
|
| 17/04/2025 |
564.063 |
1,56%
|
62,71
|
61,00
|
63,70
|
63,22
|
| 16/04/2025 |
543.437 |
-0,19%
|
62,93
|
61,81
|
63,4863
|
62,25
|
| 15/04/2025 |
773.518 |
-0,98%
|
62,93
|
62,07
|
63,31
|
62,37
|
| 14/04/2025 |
633.839 |
0,16%
|
63,43
|
62,14
|
63,43
|
62,99
|
| 11/04/2025 |
1.238.586 |
2,49%
|
61,78
|
60,80
|
63,02
|
62,89
|
| 10/04/2025 |
2.256.170 |
-0,74%
|
61,27
|
60,78
|
62,07
|
61,36
|
| 09/04/2025 |
2.249.312 |
2,96%
|
59,395
|
58,7464
|
62,50
|
61,82
|
| 08/04/2025 |
1.674.387 |
-3,28%
|
63,03
|
59,26
|
63,51
|
60,03
|
| 07/04/2025 |
1.487.358 |
0,35%
|
66,99
|
60,73
|
64,24
|
62,01
|
| 04/04/2025 |
1.921.488 |
-6,25%
|
66,83
|
63,56
|
67,03
|
63,58
|
| 03/04/2025 |
1.432.707 |
1,38%
|
66,375
|
66,35
|
68,49
|
67,82
|
| 02/04/2025 |
695.017 |
-0,42%
|
66,76
|
66,08
|
67,05
|
66,89
|
| 01/04/2025 |
510.910 |
0,80%
|
66,685
|
66,50
|
67,52
|
67,17
|
| 31/03/2025 |
1.505.971 |
2,76%
|
67,90
|
64,395
|
67,26
|
66,64
|
| 28/03/2025 |
1.506.777 |
-6,14%
|
67,86
|
64,425
|
67,90
|
64,52
|
| 27/03/2025 |
789.799 |
1,35%
|
67,79
|
67,70
|
69,14
|
68,74
|
| 26/03/2025 |
839.246 |
1,89%
|
66,825
|
66,68
|
68,27
|
67,84
|
| 25/03/2025 |
960.376 |
-0,75%
|
67,23
|
66,31
|
67,31
|
66,58
|
| 24/03/2025 |
571.706 |
0,12%
|
67,165
|
66,54
|
67,435
|
67,08
|
| 21/03/2025 |
536.210 |
-0,48%
|
67,30
|
66,205
|
67,33
|
67,00
|
| 20/03/2025 |
876.244 |
-0,06%
|
67,98
|
67,31
|
68,25
|
67,35
|
| 19/03/2025 |
752.490 |
0,27%
|
68,13
|
67,875
|
69,00
|
68,03
|
| 18/03/2025 |
568.061 |
0,50%
|
67,00
|
67,00
|
68,43
|
67,85
|
| 17/03/2025 |
997.668 |
2,20%
|
66,535
|
65,235
|
67,67
|
67,51
|
| 14/03/2025 |
714.302 |
0,49%
|
65,76
|
65,235
|
66,17
|
66,06
|
| 13/03/2025 |
869.296 |
-1,38%
|
66,80
|
65,73
|
67,02
|
65,74
|
| 12/03/2025 |
935.929 |
-1,99%
|
67,73
|
66,01
|
68,49
|
66,66
|
| 11/03/2025 |
1.448.275 |
-1,22%
|
69,40
|
67,53
|
69,06
|
68,01
|
| 10/03/2025 |
1.657.660 |
-0,96%
|
67,53
|
68,52
|
70,38
|
68,85
|
| 07/03/2025 |
1.479.425 |
3,05%
|
67,32
|
67,22
|
69,78
|
69,57
|
| 06/03/2025 |
1.112.920 |
1,31%
|
65,67
|
66,22
|
67,61
|
67,51
|
| 05/03/2025 |
689.180 |
1,91%
|
64,74
|
65,64
|
66,965
|
66,64
|
| 04/03/2025 |
696.220 |
0,86%
|
64,74
|
64,61
|
66,16
|
65,39
|
| 03/03/2025 |
563.672 |
-0,67%
|
65,43
|
64,68
|
66,36
|
64,83
|
| 28/02/2025 |
892.393 |
0,09%
|
63,47
|
64,68
|
65,65
|
65,25
|
| 27/02/2025 |
796.252 |
2,34%
|
63,47
|
63,47
|
65,31
|
65,19
|
| 26/02/2025 |
869.675 |
-0,89%
|
64,23
|
63,41
|
64,35
|
63,70
|
| 25/02/2025 |
1.393.034 |
0,67%
|
62,08
|
63,84
|
64,92
|
64,27
|
| 24/02/2025 |
1.154.179 |
2,47%
|
63,385
|
63,375
|
64,365
|
63,84
|
| 21/02/2025 |
720.182 |
-1,42%
|
63,30
|
62,07
|
63,42
|
62,30
|
