Restaurant Brands International Inc (QSR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	279.126	-0,30%	73,24	72,7319	73,44	73,04
19/05/2023	321.687	-0,14%	73,29	72,885	73,66	73,26
18/05/2023	284.365	0,53%	72,91	72,343	73,44	73,36
17/05/2023	358.382	-0,31%	73,09	72,16	73,54	72,97
16/05/2023	338.076	0,19%	73,09	72,40	73,59	73,20
15/05/2023	301.463	0,25%	72,865	72,64	73,325	73,06
12/05/2023	304.137	0,06%	72,90	72,37	73,44	72,88
11/05/2023	248.256	-0,22%	72,71	72,52	73,44	72,84
10/05/2023	296.130	-0,50%	73,22	72,46	74,20	73,00
09/05/2023	451.757	1,23%	72,31	72,1925	73,47	73,37
08/05/2023	362.609	1,26%	71,68	71,65	72,789	72,48
05/05/2023	501.276	1,12%	71,02	70,26	71,75	71,58
04/05/2023	552.227	-1,37%	71,63	70,02	71,84	70,79
03/05/2023	641.375	-0,51%	72,56	70,84	72,59	71,77
02/05/2023	1.129.928	2,18%	71,74	69,93	72,955	72,14
01/05/2023	677.305	0,67%	70,12	70,07	71,01	70,60
28/04/2023	279.286	0,73%	69,36	69,22	70,18	70,13
27/04/2023	233.658	1,00%	69,28	68,92	69,655	69,62
26/04/2023	241.292	-0,03%	68,92	68,86	69,63	68,93
25/04/2023	373.677	-1,10%	69,42	68,83	69,805	68,95
24/04/2023	346.132	0,30%	69,64	69,50	69,98	69,72
21/04/2023	292.237	0,68%	69,34	68,92	69,945	69,51
20/04/2023	327.191	0,95%	68,75	68,30	69,47	69,04
19/04/2023	362.799	-0,64%	68,75	68,34	68,99	68,39
18/04/2023	513.454	1,06%	68,29	68,28	68,90	68,83
17/04/2023	302.018	0,90%	67,58	67,58	68,23	68,11
14/04/2023	363.237	0,58%	66,98	66,975	67,955	67,50
13/04/2023	242.932	0,83%	66,75	66,635	67,155	67,11
12/04/2023	205.792	-0,61%	67,16	66,53	67,37	66,56
11/04/2023	232.869	0,98%	66,36	66,31	67,035	66,97
10/04/2023	287.102	0,47%	65,79	65,70	66,845	66,32
06/04/2023	255.108	0,03%	66,21	65,62	66,23	66,01
05/04/2023	369.017	-0,32%	66,06	65,89	66,6387	65,99
04/04/2023	522.365	-1,88%	67,13	66,02	67,38	66,20
03/04/2023	676.726	0,49%	67,45	67,04	67,51	67,47
31/03/2023	1.161.243	2,94%	66,15	66,03	67,85	67,14
30/03/2023	336.932	0,80%	64,70	64,40	65,245	65,22
29/03/2023	503.065	0,19%	64,88	64,555	65,21	64,70
28/03/2023	530.693	2,15%	63,58	63,57	64,67	64,58
27/03/2023	481.812	1,46%	62,38	62,35	63,35	63,22
24/03/2023	411.415	-0,34%	62,21	62,07	62,74	62,31
23/03/2023	331.276	0,31%	62,35	62,105	63,315	62,52
22/03/2023	466.789	0,70%	61,97	61,915	63,19	62,33
21/03/2023	424.085	-0,08%	62,07	61,66	62,45	61,90
20/03/2023	692.763	2,59%	61,20	61,20	62,52	62,50
17/03/2023	513.399	-1,57%	61,51	60,555	61,55	60,92
16/03/2023	453.394	0,26%	61,20	60,74	62,03	61,89
15/03/2023	810.744	0,93%	60,61	59,99	61,77	61,73
14/03/2023	494.587	1,02%	60,875	60,365	61,37	61,16
13/03/2023	510.497	0,02%	61,33	60,375	61,90	60,54
10/03/2023	976.207	-0,80%	61,33	60,375	61,56	60,53
09/03/2023	678.348	-2,52%	62,62	60,9101	62,705	61,02
08/03/2023	561.779	-0,56%	62,94	61,94	62,95	62,60
07/03/2023	497.459	-2,39%	64,07	62,79	64,65	62,95
06/03/2023	332.259	0,64%	64,07	63,90	64,67	64,49
03/03/2023	456.229	0,20%	64,10	63,66	64,24	64,08
02/03/2023	524.351	0,19%	63,70	63,50	64,33	63,95
01/03/2023	553.091	-1,02%	64,64	63,76	64,80	63,83
28/02/2023	920.051	-1,24%	64,83	64,20	65,12	64,49
27/02/2023	925.951	0,31%	65,65	65,11	65,78	65,30
24/02/2023	672.965	-0,93%	65,045	64,55	65,31	65,10
23/02/2023	1.560.058	-2,29%	67,35	65,23	67,48	65,71
22/02/2023	768.522	-0,74%	67,97	66,903	67,98	67,25
21/02/2023	422.643	0,34%	67,12	66,87	67,81	67,75
20/02/2023	446.504	1,53%	66,23	66,23	67,54	67,52
17/02/2023	446.504	1,53%	66,23	66,23	67,54	67,52
16/02/2023	612.651	0,62%	66,28	65,65	66,51	66,50
15/02/2023	509.944	-0,78%	66,425	65,71	66,73	66,09
14/02/2023	2.187.336	-2,74%	64,45	63,96	66,79	66,605
13/02/2023	756.081	1,27%	67,73	67,54	68,89	68,48
10/02/2023	622.568	0,43%	67,39	66,98	67,79	67,62
09/02/2023	440.563	-0,07%	67,84	67,195	68,44	67,33
08/02/2023	329.782	-1,10%	68,03	67,0812	68,11	67,38
07/02/2023	370.695	0,13%	67,87	67,225	68,23	68,13
06/02/2023	309.137	0,58%	67,59	67,315	68,15	68,04
03/02/2023	358.305	-0,19%	66,97	66,72	67,66	67,42
02/02/2023	573.590	0,75%	67,19	66,82	67,56	67,55
01/02/2023	381.218	0,18%	66,82	66,24	67,35	67,05
31/01/2023	477.427	0,07%	66,32	65,89	66,94	66,6345
30/01/2023	185.189	-0,60%	66,93	66,30	67,11	66,59
27/01/2023	244.883	-0,61%	67,42	66,78	67,54	66,99
26/01/2023	321.400	-0,68%	68,54	66,55	68,65	67,40
25/01/2023	427.439	0,16%	67,27	67,16	68,325	67,86
24/01/2023	361.236	1,29%	66,63	66,01	67,79	67,75
23/01/2023	488.193	0,03%	66,80	66,47	67,00	66,89
20/01/2023	649.075	1,85%	66,62	66,25	67,13	66,80
19/01/2023	633.479	0,91%	65,05	65,19	65,88	65,59
18/01/2023	996.026	-1,99%	66,44	64,25	66,70	65,00
17/01/2023	450.374	-0,05%	66,36	66,31	67,21	66,32
16/01/2023	396.082	1,02%	65,25	65,25	66,40	66,35
13/01/2023	396.082	1,02%	65,25	65,25	66,40	66,35
12/01/2023	381.885	-0,30%	65,94	65,27	65,95	65,68
11/01/2023	430.554	-0,12%	66,06	65,285	66,3905	65,88
10/01/2023	322.884	0,60%	65,395	65,125	65,99	65,96
09/01/2023	331.425	-0,14%	65,55	65,035	66,17	65,57
06/01/2023	424.638	2,00%	64,61	64,55	65,80	65,68
05/01/2023	438.997	-0,83%	64,84	64,26	65,17	64,39
04/01/2023	418.915	0,67%	64,80	64,69	65,69	64,93
03/01/2023	373.649	-0,26%	64,77	63,825	64,86	64,50
02/01/2023	295.269	-0,49%	65,20	64,19	64,98	64,67