Restaurant Brands International Inc (QSR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
812.318 |
-1,37%
|
75,0352
|
74,42
|
76,81
|
75,365
|
| 22/10/2026 |
864.950 |
3,05%
|
74,30
|
74,30
|
76,48
|
76,41
|
| 21/10/2026 |
823.954 |
-1,29%
|
75,11
|
74,03
|
75,325
|
74,15
|
| 20/10/2026 |
645.660 |
1,08%
|
74,34
|
74,34
|
75,86
|
75,11
|
| 19/10/2026 |
826.290 |
-0,63%
|
74,8927
|
73,77
|
74,8927
|
74,34
|
| 16/10/2026 |
1.306.428 |
1,11%
|
74,30
|
74,19
|
75,35
|
74,81
|
| 15/10/2026 |
1.775.549 |
2,40%
|
72,68
|
72,68
|
74,79
|
74,11
|
| 14/10/2026 |
1.317.745 |
1,66%
|
71,32
|
70,88
|
72,55
|
72,41
|
| 13/10/2026 |
1.572.056 |
0,23%
|
71,08
|
70,77
|
72,075
|
71,27
|
| 12/10/2026 |
1.115.275 |
0,24%
|
70,69
|
70,23
|
71,38
|
71,12
|
| 09/10/2026 |
1.253.190 |
0,41%
|
70,5125
|
70,19
|
71,32
|
70,95
|
| 08/10/2026 |
1.722.864 |
1,77%
|
69,88
|
69,25
|
70,95
|
70,66
|
| 07/10/2026 |
903.463 |
-1,15%
|
71,24
|
69,37
|
71,24
|
69,43
|
| 06/10/2026 |
1.109.582 |
0,57%
|
69,87
|
69,87
|
71,03
|
70,24
|
| 05/10/2026 |
1.408.635 |
-0,01%
|
70,10
|
69,04
|
70,38
|
69,87
|
| 02/10/2026 |
1.582.734 |
0,22%
|
70,34
|
69,13
|
70,55
|
69,91
|
| 01/10/2026 |
1.393.251 |
-1,87%
|
71,08
|
69,30
|
71,18
|
69,76
|
| 30/09/2026 |
609.236 |
-0,53%
|
71,69
|
71,08
|
71,99
|
71,08
|
| 29/09/2026 |
696.822 |
0,07%
|
71,64
|
70,645
|
71,86
|
71,48
|
| 28/09/2026 |
887.928 |
-0,27%
|
71,64
|
70,89
|
71,93
|
71,43
|
| 25/09/2026 |
1.642.226 |
1,00%
|
70,66
|
70,09
|
71,765
|
71,64
|
| 24/09/2026 |
678.182 |
-1,03%
|
71,65
|
70,85
|
71,75
|
70,91
|
| 23/09/2026 |
1.122.621 |
-0,35%
|
72,3655
|
70,98
|
72,37
|
71,66
|
| 22/09/2026 |
1.869.913 |
-0,90%
|
72,56
|
71,78
|
74,00
|
71,91
|
| 21/09/2026 |
1.160.990 |
-0,49%
|
73,2066
|
72,10
|
73,2066
|
72,56
|
| 18/09/2026 |
1.422.255 |
0,38%
|
73,29
|
72,00
|
73,29
|
72,88
|
| 17/09/2026 |
1.182.664 |
-2,24%
|
76,4625
|
72,64
|
76,4625
|
72,64
|
| 16/09/2026 |
913.346 |
-0,77%
|
76,00
|
74,80
|
76,88
|
74,95
|
| 15/09/2026 |
1.211.577 |
-2,54%
|
78,89
|
75,49
|
78,89
|
75,49
|
| 14/09/2026 |
947.446 |
2,51%
|
76,55
|
76,55
|
79,27
|
78,89
|
| 11/09/2026 |
1.044.989 |
0,63%
|
76,89
|
76,03
|
77,26
|
76,96
|
| 10/09/2026 |
1.616.913 |
-0,68%
|
77,79
|
76,30
|
78,00
|
76,49
|
| 09/09/2026 |
903.648 |
-1,61%
|
77,075
|
76,985
|
79,287
|
77,01
|
| 08/09/2026 |
981.473 |
-2,30%
|
80,75
|
78,2101
|
80,75
|
78,27
|
| 04/09/2026 |
1.266.045 |
-0,11%
|
78,00
|
78,00
|
81,36
|
80,17
|
| 03/09/2026 |
1.249.098 |
1,72%
|
80,975
|
79,03
|
81,71
|
80,26
|
| 02/09/2026 |
792.455 |
0,86%
|
78,1649
|
78,1649
|
80,27
|
78,87
|
| 01/09/2026 |
1.034.949 |
0,40%
|
77,68
|
77,47
|
78,72
|
78,22
|
| 31/08/2026 |
607.605 |
-0,42%
|
77,50
|
77,325
|
78,51
|
77,88
|
| 28/08/2026 |
993.028 |
0,27%
|
78,07
|
77,86
|
78,54
|
78,26
|
| 27/08/2026 |
758.516 |
-1,48%
|
79,01
|
77,90
|
79,23
|
78,07
|
| 26/08/2026 |
831.234 |
-2,85%
|
81,90
|
79,24
|
81,90
|
79,26
|
| 25/08/2026 |
649.459 |
0,01%
|
81,57
|
81,035
|
81,69
|
81,56
|
| 24/08/2026 |
1.087.889 |
0,90%
|
81,04
|
79,50
|
81,88
|
81,57
|
| 21/08/2026 |
1.205.918 |
1,66%
|
79,70
|
79,19
|
81,02
|
80,86
|
| 20/08/2026 |
2.182.400 |
3,20%
|
78,00
|
77,26
|
80,73
|
79,55
|
| 19/08/2026 |
961.257 |
0,74%
|
76,53
|
76,095
|
78,605
|
77,10
|
| 18/08/2026 |
655.402 |
-0,78%
|
77,57
|
76,56
|
78,0142
|
76,56
|
| 17/08/2026 |
902.998 |
-0,62%
|
77,90
|
76,49
|
77,90
|
77,10
|
| 14/08/2026 |
977.806 |
1,37%
|
77,17
|
76,71
|
77,73
|
77,64
|
| 13/08/2026 |
872.982 |
2,25%
|
75,50
|
75,466
|
77,4508
|
76,59
|
| 12/08/2026 |
743.278 |
2,14%
|
73,84
|
73,225
|
75,17
|
74,90
|
| 11/08/2026 |
807.944 |
0,76%
|
72,5625
|
72,5625
|
74,00
|
73,33
|
| 10/08/2026 |
1.159.418 |
-1,54%
|
73,70
|
72,69
|
74,20
|
72,86
|
| 07/08/2026 |
1.122.681 |
1,36%
|
73,16
|
72,54
|
74,425
|
74,00
|
| 06/08/2026 |
1.761.042 |
-2,07%
|
74,50
|
70,96
|
74,64
|
72,92
|
| 05/08/2026 |
1.094.241 |
0,65%
|
73,88
|
73,28
|
74,74
|
74,49
|
| 04/08/2026 |
840.148 |
1,26%
|
73,60
|
72,3122
|
74,55
|
73,88
|
| 03/08/2026 |
1.128.164 |
-1,46%
|
73,7587
|
72,082
|
74,10
|
72,94
|
| 31/07/2026 |
758.437 |
-0,43%
|
75,48
|
73,86
|
74,4455
|
74,02
|
| 30/07/2026 |
733.285 |
-1,51%
|
76,20
|
74,01
|
76,20
|
74,34
|
| 29/07/2026 |
1.285.368 |
0,84%
|
74,45
|
74,45
|
75,63
|
75,52
|
| 28/07/2026 |
1.133.107 |
0,62%
|
74,925
|
74,19
|
75,85
|
74,87
|
| 27/07/2026 |
1.147.657 |
2,75%
|
74,58
|
72,78
|
74,88
|
74,41
|
| 24/07/2026 |
610.684 |
0,12%
|
72,00
|
72,00
|
73,22
|
72,47
|
| 23/07/2026 |
500.884 |
-1,09%
|
72,00
|
71,885
|
73,0799
|
72,38
|
| 22/07/2026 |
726.168 |
-0,87%
|
73,42
|
72,74
|
76,9487
|
73,19
|
| 21/07/2026 |
916.507 |
-0,20%
|
72,15
|
72,15
|
74,48
|
73,82
|
| 20/07/2026 |
1.028.802 |
-1,39%
|
75,30
|
73,85
|
75,40
|
73,96
|
| 17/07/2026 |
1.363.358 |
-2,75%
|
76,62
|
74,89
|
77,865
|
75,01
|
| 16/07/2026 |
1.328.846 |
4,00%
|
75,05
|
74,56
|
77,44
|
77,15
|
| 15/07/2026 |
1.013.092 |
-0,56%
|
74,68
|
73,875
|
75,6588
|
74,18
|
| 14/07/2026 |
1.407.347 |
-1,28%
|
75,30
|
74,59
|
76,42
|
74,61
|
| 13/07/2026 |
855.123 |
0,44%
|
74,547
|
74,547
|
76,33
|
75,57
|
| 10/07/2026 |
817.279 |
0,44%
|
74,90
|
74,79
|
75,97
|
75,26
|
| 09/07/2026 |
940.115 |
0,67%
|
75,9615
|
73,65
|
75,9615
|
74,94
|
| 08/07/2026 |
958.351 |
0,64%
|
73,41
|
72,58
|
74,47
|
74,45
|
| 07/07/2026 |
1.438.873 |
0,99%
|
73,25
|
73,25
|
76,01
|
73,94
|
| 06/07/2026 |
1.089.591 |
-2,06%
|
73,75
|
72,65
|
74,85
|
73,25
|
| 02/07/2026 |
1.730.221 |
4,64%
|
72,00
|
71,67
|
75,15
|
74,79
|
| 01/07/2026 |
749.073 |
-1,31%
|
71,91
|
71,46
|
74,00
|
71,46
|
| 30/06/2026 |
973.211 |
-1,05%
|
72,00
|
72,00
|
74,138
|
72,51
|
| 29/06/2026 |
1.119.375 |
-1,46%
|
74,00
|
72,12
|
74,52
|
73,25
|
| 26/06/2026 |
1.328.960 |
1,51%
|
72,55
|
71,78
|
74,42
|
74,34
|
| 25/06/2026 |
1.171.164 |
0,50%
|
73,44
|
71,97
|
73,57
|
73,23
|
| 24/06/2026 |
885.268 |
1,54%
|
71,94
|
71,36
|
73,305
|
72,76
|
| 23/06/2026 |
803.418 |
0,62%
|
71,76
|
70,95
|
71,87
|
71,64
|
| 18/06/2026 |
1.177.957 |
-0,92%
|
75,00
|
71,20
|
75,27
|
71,20
|
| 17/06/2026 |
982.662 |
-2,67%
|
75,0692
|
74,09
|
76,33
|
74,17
|
| 16/06/2026 |
1.151.988 |
0,83%
|
75,335
|
75,00
|
76,90
|
76,29
|
| 15/06/2026 |
1.188.391 |
1,11%
|
74,3912
|
74,3912
|
75,76
|
75,65
|
| 12/06/2026 |
1.166.912 |
1,29%
|
74,16
|
73,55
|
75,11
|
74,85
|
| 11/06/2026 |
1.380.637 |
1,02%
|
73,50
|
72,58
|
73,97
|
73,90
|
| 10/06/2026 |
1.212.514 |
0,89%
|
71,402
|
71,402
|
73,58
|
73,20
|
| 09/06/2026 |
957.508 |
1,76%
|
71,50
|
70,96
|
72,86
|
72,67
|
| 08/06/2026 |
1.175.670 |
-1,60%
|
73,15
|
71,23
|
73,15
|
71,50
|
| 05/06/2026 |
1.692.977 |
1,08%
|
71,86
|
71,00
|
72,785
|
72,66
|
| 04/06/2026 |
1.087.787 |
-1,37%
|
72,88
|
71,65
|
74,17
|
71,83
|
| 03/06/2026 |
1.521.863 |
1,73%
|
71,57
|
71,57
|
74,20
|
72,76
|
| 02/06/2026 |
949.926 |
-1,70%
|
71,70
|
71,38
|
73,07
|
71,57
|
