BiG | O banco que entende os seus valores.

Restaurant Brands International Inc (QSR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
20/02/2025	1.132.362	0,57%	63,30	62,01	63,29	63,21
19/02/2025	1.288.102	-1,83%	64,02	62,78	64,405	63,19
18/02/2025	1.140.004	0,20%	64,02	63,16	65,04	64,65
17/02/2025	2.912.624	0,00%	65,62	63,24	66,00	64,52
14/02/2025	1.718.180	-2,82%	65,56	63,24	66,00	64,52
13/02/2025	1.422.397	0,85%	67,82	64,07	66,475	66,39
12/02/2025	2.202.765	-1,59%	66,16	65,52	68,54	65,83
11/02/2025	2.486.491	0,78%	66,16	64,81	67,30	66,89
10/02/2025	1.667.340	3,48%	63,97	64,46	66,51	66,37
07/02/2025	995.354	0,08%	64,09	63,97	64,85	64,14
06/02/2025	1.347.131	2,20%	62,12	62,54	64,89	64,09
05/02/2025	819.219	1,26%	61,91	61,48	62,77	62,71
04/02/2025	828.203	0,37%	61,91	61,781	62,75	61,93
03/02/2025	1.200.483	0,26%	62,23	59,67	62,08	61,70
31/01/2025	805.290	-1,49%	62,39	61,35	62,45	61,54
30/01/2025	534.963	0,77%	62,17	62,06	62,82	62,47
29/01/2025	682.433	-0,67%	62,27	61,73	62,54	61,99
28/01/2025	497.368	0,06%	62,27	61,95	62,92	62,41
27/01/2025	898.571	0,47%	62,41	62,075	63,01	62,37
24/01/2025	1.342.973	0,89%	60,545	61,54	62,715	62,08
23/01/2025	5.848.958	1,64%	60,545	59,94	61,5475	61,53
22/01/2025	1.449.656	-0,33%	60,64	59,86	60,9099	60,54
21/01/2025	1.972.010	0,43%	60,65	60,505	61,35	60,74
20/01/2025	1.493.242	0,00%	60,65	60,33	60,90	60,48
17/01/2025	733.887	0,02%	60,56	60,3301	60,90	60,46
16/01/2025	724.424	0,05%	60,14	60,03	60,73	60,47
15/01/2025	765.342	-0,71%	60,83	60,20	62,72	60,44
14/01/2025	1.940.286	-0,12%	60,75	60,14	61,26	60,87
13/01/2025	980.154	0,10%	61,77	60,38	61,09	60,94
10/01/2025	977.381	-2,65%	62,65	60,88	62,1444	60,88
09/01/2025	791.009	-0,78%	62,65	62,19	63,085	62,54
08/01/2025	707.314	-0,95%	64,01	62,19	63,085	62,55
07/01/2025	668.963	-1,21%	65,23	63,09	64,52	63,14
06/01/2025	973.172	-1,59%	65,23	63,735	65,65	63,91
03/01/2025	504.559	-0,95%	65,74	64,735	65,71	64,94
02/01/2025	434.279	0,58%	65,74	65,11	66,52	65,56
30/12/2024	351.976	-0,96%	65,18	64,55	65,20	65,18
27/12/2024	250.113	-0,46%	65,68	65,30	65,95	65,54
26/12/2024	340.773	0,31%	65,495	65,3779	66,23	65,84
24/12/2024	0	0,60%	66,20	65,42	66,105	65,64
23/12/2024	748.222	-0,85%	66,66	65,615	66,98	66,20
20/12/2024	822.683	2,93%	66,15	64,86	67,05	66,77
19/12/2024	710.679	-0,65%	67,285	64,94	66,71	64,94
18/12/2024	0	-2,27%	67,285	65,78	67,66	65,95
17/12/2024	704.487	-0,06%	67,19	67,105	68,35	67,48
16/12/2024	786.932	-1,11%	69,10	67,45	68,395	67,52
13/12/2024	771.461	-1,34%	69,63	68,01	69,395	68,28
12/12/2024	729.911	-0,85%	69,63	68,88	69,84	69,21
11/12/2024	2.568.733	-0,29%	70,09	69,22	70,78	69,80
10/12/2024	793.152	-0,07%	69,42	69,485	70,525	70,00
09/12/2024	1.299.318	1,45%	69,89	69,52	71,4177	70,05
06/12/2024	478.761	-1,08%	70,03	68,90	70,53	68,99
05/12/2024	766.710	-1,93%	71,03	69,63	71,20	69,74
04/12/2024	733.554	0,41%	70,95	70,88	71,65	71,11
03/12/2024	1.291.241	1,52%	70,01	69,23	71,52	70,82
02/12/2024	916.806	0,16%	69,87	69,17	70,14	69,72
29/11/2024	424.493	-0,54%	70,50	69,0372	70,50	69,61
27/11/2024	882.484	1,40%	69,52	68,93	70,49	70,18