Restaurant Brands International Inc (QSR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	295.269	-0,49%	65,20	64,19	64,98	64,67
29/12/2022	270.446	0,62%	64,75	64,63	65,40	64,99
28/12/2022	218.089	-0,80%	65,065	64,49	65,57	64,59
27/12/2022	290.723	0,19%	65,18	65,0022	65,51	65,11
23/12/2022	62.369	0,43%	64,57	64,265	64,9333	64,93
22/12/2022	366.496	-1,90%	65,41	64,07	65,71	64,65
21/12/2022	492.202	1,92%	64,96	64,93	65,97	65,90
20/12/2022	358.980	0,53%	64,63	64,04	64,98	64,66
19/12/2022	531.434	-1,71%	66,23	64,46	66,16	64,86
16/12/2022	546.065	-2,24%	66,845	65,83	67,25	65,99
15/12/2022	423.858	0,28%	66,86	66,21	67,52	67,50
14/12/2022	377.338	0,09%	67,28	66,57	67,58	67,31
13/12/2022	387.296	-0,18%	68,335	66,83	68,32	67,25
12/12/2022	610.334	1,25%	66,50	66,16	67,39	67,37
09/12/2022	337.492	-0,82%	66,86	66,53	67,14	66,54
08/12/2022	569.464	1,76%	66,32	65,885	67,54	67,09
07/12/2022	398.066	0,66%	65,33	65,19	66,20	65,93
06/12/2022	1.955.437	-1,59%	66,08	65,02	66,59	65,50
05/12/2022	2.493.383	0,23%	66,08	65,52	66,80	66,56
02/12/2022	1.484.105	0,06%	65,88	65,735	66,60	66,32
01/12/2022	2.210.099	-0,11%	65,70	65,73	66,61	66,28
30/11/2022	2.542.754	2,09%	65,70	64,83	66,475	66,35
29/11/2022	2.429.794	-1,25%	65,70	64,93	65,80	64,99
28/11/2022	3.088.425	-1,09%	66,15	65,65	66,42	65,785
25/11/2022	721.611	-0,35%	67,58	66,27	66,93	66,45
24/11/2022	3.628.094	-1,54%	67,58	65,97	67,775	66,68
23/11/2022	3.628.094	-1,54%	67,58	65,97	67,775	66,68
22/11/2022	5.949.346	-0,66%	63,51	67,3975	68,54	67,72
21/11/2022	8.058.426	2,14%	63,51	67,21	68,22	68,17
18/11/2022	7.957.122	0,35%	63,51	66,55	67,31	66,74
17/11/2022	11.628.526	4,33%	63,51	63,43	66,655	66,51
16/11/2022	8.257.975	6,71%	60,34	62,21	64,53	63,75
15/11/2022	1.997.272	-0,25%	60,34	59,605	60,65	59,72
14/11/2022	1.151.806	-1,43%	60,71	59,81	61,05	59,85
11/11/2022	698.344	-1,86%	62,08	60,4369	62,165	60,72
10/11/2022	417.779	2,30%	60,785	60,97	61,97	61,87
09/11/2022	306.151	-0,66%	60,785	60,455	61,27	60,51
08/11/2022	461.043	0,23%	57,70	60,22	61,02	60,91
07/11/2022	608.781	-0,61%	57,70	60,18	61,21	60,39
04/11/2022	1.041.232	2,95%	57,70	59,89	60,94	60,75
03/11/2022	1.930.566	1,41%	57,70	57,36	60,02	59,01
02/11/2022	642.609	-1,42%	56,65	58,13	59,72	58,13
01/11/2022	752.031	-0,30%	56,65	58,76	59,98	58,97
31/10/2022	580.607	0,14%	56,65	58,71	59,72	59,38
28/10/2022	528.861	1,45%	56,65	58,415	59,33	59,31
27/10/2022	630.043	1,51%	56,65	58,08	59,22	58,46
26/10/2022	545.187	0,23%	56,65	57,37	58,61	57,59
25/10/2022	383.853	1,43%	56,65	56,56	57,605	57,46
24/10/2022	658.898	-0,11%	56,73	56,12	57,205	56,65
21/10/2022	579.193	1,78%	55,71	55,65	56,845	56,72
20/10/2022	778.698	-0,03%	55,69	55,375	56,28	55,765
19/10/2022	576.385	0,51%	55,24	55,28	56,139	55,78
18/10/2022	514.275	0,38%	55,42	54,86	55,61	55,51
17/10/2022	647.410	2,00%	54,38	54,13	55,11	54,73
14/10/2022	292.189	-2,77%	54,38	53,42	54,51	53,65
13/10/2022	643.137	2,68%	51,69	51,295	54,26	53,95
12/10/2022	480.478	1,37%	52,42	52,00	53,07	52,54
11/10/2022	594.030	0,17%	52,42	51,265	52,85	52,51
10/10/2022	575.763	0,28%	52,425	52,22	53,22	52,42
07/10/2022	455.211	-2,35%	53,17	51,885	53,40	52,31
06/10/2022	437.693	-2,82%	54,94	53,49	55,1216	53,575
05/10/2022	429.235	-0,63%	54,94	54,51	55,535	55,13
04/10/2022	523.816	2,55%	54,85	54,85	55,57	55,48
03/10/2022	491.454	1,72%	53,67	53,06	54,4005	54,11
30/09/2022	354.907	-2,18%	55,19	53,17	54,29	53,18
29/09/2022	347.302	-2,48%	55,19	54,145	55,45	54,385
28/09/2022	381.682	1,89%	54,82	54,48	56,045	55,76
27/09/2022	342.799	-0,46%	55,38	54,53	55,76	54,72
26/09/2022	428.191	-0,79%	55,43	54,68	55,98	54,97
23/09/2022	628.372	-1,83%	56,08	54,94	56,29	55,39
22/09/2022	514.454	-1,88%	57,34	55,825	57,51	56,41
21/09/2022	428.295	-1,66%	58,70	57,48	58,945	57,49
20/09/2022	497.899	-1,75%	58,70	58,03	59,08	58,44
19/09/2022	580.785	0,37%	58,88	58,86	59,555	59,47
16/09/2022	468.500	0,29%	58,46	58,43	59,31	59,25
15/09/2022	412.193	-0,86%	59,46	58,91	59,71	59,06
14/09/2022	467.087	-0,02%	59,47	59,135	60,08	59,56
13/09/2022	503.828	-3,56%	60,59	59,24	61,09	59,58
12/09/2022	1.020.310	1,43%	60,78	61,00	61,79	61,76
09/09/2022	577.820	0,55%	60,78	60,30	61,14	60,89
08/09/2022	526.625	1,42%	58,72	59,27	60,64	60,58
07/09/2022	568.055	2,65%	58,72	58,71	59,73	59,73
06/09/2022	366.417	-0,24%	59,33	58,38	59,42	58,58
05/09/2022	320.773	-0,24%	59,43	58,84	59,895	59,22
02/09/2022	320.773	-0,24%	59,43	58,84	59,895	59,22
01/09/2022	504.737	0,56%	58,63	58,30	59,46	59,35
31/08/2022	275.252	0,00%	59,07	58,91	59,70	59,00
30/08/2022	703.588	-0,77%	58,91	58,72	59,985	59,00
29/08/2022	403.042	0,77%	58,91	58,59	59,75	59,5941
26/08/2022	379.047	-2,65%	60,85	59,035	60,80	59,14
25/08/2022	392.034	1,05%	60,45	60,20	60,85	60,74
24/08/2022	550.006	2,46%	58,71	58,54	60,215	60,145
23/08/2022	274.997	0,12%	58,67	58,57	59,34	58,71
22/08/2022	847.100	-0,80%	59,22	58,29	58,90	58,64
19/08/2022	659.812	-1,17%	59,22	58,99	59,56	59,11
18/08/2022	338.191	-1,39%	60,19	59,64	60,215	59,55
17/08/2022	227.989	-0,69%	60,20	60,01	60,6651	60,40
16/08/2022	414.005	0,50%	60,35	60,10	61,04	60,82
15/08/2022	438.984	0,10%	60,56	60,16	61,085	60,53
12/08/2022	484.010	0,25%	60,56	60,30	60,92	60,48