Restaurant Brands International Inc (QSR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
944.692 |
-0,99%
|
62,9001
|
62,785
|
63,34
|
62,92
|
| 11/09/2025 |
1.179.837 |
2,37%
|
61,92
|
61,915
|
63,595
|
63,48
|
| 10/09/2025 |
1.226.728 |
0,08%
|
62,10
|
61,44
|
62,31
|
61,92
|
| 09/09/2025 |
1.232.644 |
-0,30%
|
62,0072
|
61,60
|
62,45
|
61,86
|
| 08/09/2025 |
1.626.288 |
-1,70%
|
63,50
|
61,33
|
63,50
|
62,02
|
| 05/09/2025 |
1.098.381 |
1,61%
|
62,14
|
62,10
|
63,29
|
63,10
|
| 04/09/2025 |
1.111.727 |
-0,50%
|
62,20
|
61,79
|
62,44
|
62,10
|
| 03/09/2025 |
1.059.339 |
-0,14%
|
62,2162
|
62,21
|
62,915
|
62,41
|
| 02/09/2025 |
829.534 |
-1,31%
|
63,65
|
62,1512
|
63,65
|
62,50
|
| 29/08/2025 |
608.202 |
0,44%
|
63,00
|
62,83
|
63,43
|
63,33
|
| 28/08/2025 |
542.725 |
0,71%
|
62,63
|
62,34
|
63,105
|
63,05
|
| 27/08/2025 |
924.451 |
-0,21%
|
62,80
|
62,58
|
63,15
|
62,63
|
| 26/08/2025 |
784.727 |
0,07%
|
62,98
|
62,6292
|
63,14
|
62,76
|
| 25/08/2025 |
1.011.460 |
-1,04%
|
63,447
|
62,72
|
63,50
|
62,73
|
| 22/08/2025 |
1.302.869 |
-0,66%
|
63,79
|
63,25
|
64,35
|
63,40
|
| 21/08/2025 |
700.269 |
0,06%
|
64,18
|
63,35
|
64,18
|
63,79
|
| 20/08/2025 |
1.541.286 |
-4,24%
|
67,00
|
63,69
|
67,00
|
63,75
|
| 19/08/2025 |
611.424 |
1,11%
|
66,10
|
65,94
|
66,90
|
66,56
|
| 18/08/2025 |
735.278 |
0,84%
|
65,99
|
65,15
|
65,99
|
65,84
|
| 15/08/2025 |
615.537 |
0,17%
|
64,50
|
64,50
|
65,545
|
65,29
|
| 14/08/2025 |
715.878 |
-0,52%
|
65,52
|
64,47
|
65,52
|
65,18
|
| 13/08/2025 |
1.005.891 |
1,10%
|
65,27
|
64,45
|
65,72
|
65,52
|
| 12/08/2025 |
762.917 |
-0,51%
|
65,14
|
64,595
|
65,72
|
64,81
|
| 11/08/2025 |
1.343.606 |
0,99%
|
64,50
|
64,4688
|
65,715
|
65,14
|
| 08/08/2025 |
1.751.693 |
-0,88%
|
65,67
|
64,46
|
66,00
|
64,50
|
| 07/08/2025 |
3.127.062 |
-5,15%
|
68,00
|
64,315
|
68,295
|
65,07
|
| 06/08/2025 |
1.488.109 |
0,65%
|
68,16
|
68,1038
|
68,965
|
68,60
|
| 05/08/2025 |
841.719 |
-1,43%
|
69,10
|
68,135
|
69,21
|
68,16
|
| 04/08/2025 |
928.760 |
1,78%
|
68,02
|
68,02
|
69,605
|
69,15
|
| 01/08/2025 |
761.080 |
0,24%
|
67,80
|
67,80
|
68,64
|
68,02
|
| 31/07/2025 |
673.244 |
-1,24%
|
68,71
|
67,65
|
69,4712
|
67,86
|
| 30/07/2025 |
558.332 |
-0,20%
|
68,89
|
68,335
|
69,27
|
68,71
|
| 29/07/2025 |
807.210 |
-0,33%
|
69,38
|
68,44
|
69,38
|
68,82
|
| 28/07/2025 |
728.515 |
-0,73%
|
69,37
|
68,5935
|
69,38
|
69,05
|
| 25/07/2025 |
932.020 |
-0,66%
|
70,54
|
68,72
|
71,42
|
69,56
|
| 24/07/2025 |
808.055 |
-1,57%
|
71,39
|
70,01
|
71,77
|
70,02
|
| 23/07/2025 |
627.229 |
-0,28%
|
68,86
|
68,90
|
71,93
|
71,14
|
| 22/07/2025 |
700.425 |
3,54%
|
69,46
|
68,725
|
71,35
|
71,34
|
| 21/07/2025 |
775.282 |
-0,35%
|
69,14
|
68,72
|
69,66
|
68,90
|
| 18/07/2025 |
852.136 |
-0,62%
|
68,01
|
67,68
|
69,93
|
69,14
|
| 17/07/2025 |
1.466.912 |
2,37%
|
66,89
|
66,84
|
69,69
|
69,57
|
| 16/07/2025 |
698.556 |
1,43%
|
67,26
|
66,44
|
67,98
|
67,96
|
| 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
|
