Mercado fechado

Restaurant Brands International Inc. (QSR.TO)

Toronto - Toronto Preço em Tempo Real. Moeda em CAD.
Adicionar à lista
96,40+1,23 (+1,29%)
No fechamento: 04:00PM EDT
Período:
30 de jun. de 2023 - 30 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CADBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 202495,8997,8495,4296,4096,40746.300
27 de jun. de 202495,3595,4394,3495,1795,17796.400
26 de jun. de 202494,7795,1894,2695,0395,031.690.500
25 de jun. de 202495,6796,0194,0194,7894,782.198.900
24 de jun. de 202494,9196,0194,3495,8595,852.786.400
21 de jun. de 202493,5295,2993,5294,8494,844.778.200
20 de jun. de 202493,7994,5393,3094,3194,311.758.800
19 de jun. de 202494,4195,2093,4493,6493,641.351.800
18 de jun. de 202495,3495,6394,1994,4994,492.214.400
17 de jun. de 202494,6195,6094,5495,1395,134.413.100
14 de jun. de 202494,8895,4893,8594,6594,65647.700
13 de jun. de 202494,5895,7494,3695,2495,24365.500
12 de jun. de 202494,3895,4094,1094,5594,55635.400
11 de jun. de 202492,7593,8792,4093,7193,71642.400
10 de jun. de 202494,5094,7792,9193,1093,10708.000
07 de jun. de 202496,8997,2494,2594,6194,611.316.200
06 de jun. de 202496,8697,3995,5197,1197,11586.500
05 de jun. de 202495,8697,3695,8396,9896,98524.300
04 de jun. de 202495,4295,9495,0395,7095,70654.800
03 de jun. de 202493,0195,9493,0195,5595,55945.100
31 de mai. de 202491,5093,5591,1693,4693,461.640.700
30 de mai. de 202491,1891,4890,2191,3391,33485.600
29 de mai. de 202491,2891,7990,7090,9290,92436.900
28 de mai. de 202492,5993,0891,6291,7591,75687.700
27 de mai. de 202492,0094,0192,0092,9492,94165.400
24 de mai. de 202492,5493,2292,1092,2992,291.524.600
23 de mai. de 202493,6493,6591,8892,3292,32899.100
22 de mai. de 202494,1394,6293,2593,4993,49487.900
21 de mai. de 202495,8895,9594,1094,2194,21679.200
17 de mai. de 202497,5297,6695,6796,4596,45483.600
16 de mai. de 202497,2797,5096,3997,4997,49449.200
15 de mai. de 202498,6098,6396,7897,2097,20557.800
14 de mai. de 202498,4999,1697,9497,9597,95447.200
13 de mai. de 2024100,33100,6898,1398,5898,58541.800
10 de mai. de 2024100,72102,2798,06100,16100,16988.800
09 de mai. de 2024100,94101,33100,30100,66100,66380.400
08 de mai. de 2024101,76101,95100,38100,82100,82749.100
07 de mai. de 2024103,09103,14101,73102,01102,01409.900
06 de mai. de 2024103,86104,34102,08103,00103,00424.400
03 de mai. de 2024102,17103,79101,89103,74103,74422.600
02 de mai. de 2024100,97102,35100,12101,51101,51396.400
01 de mai. de 2024103,81103,8199,85100,76100,761.100.100
30 de abr. de 2024102,51106,11101,49104,44104,44723.500
29 de abr. de 2024101,07101,63100,34100,87100,871.016.700
26 de abr. de 202499,60101,4499,60100,91100,91378.200
25 de abr. de 2024100,18100,6699,2699,8399,83411.200
24 de abr. de 2024101,45101,94100,33100,86100,86398.100
23 de abr. de 2024100,66101,91100,55101,56101,56586.300
22 de abr. de 202498,44101,1198,25100,45100,45474.200
19 de abr. de 202498,4098,6097,7598,2098,20287.300
18 de abr. de 202497,3498,5097,3098,2598,25672.700
17 de abr. de 202498,0598,4297,3997,4297,42440.000
16 de abr. de 202497,1098,1496,1197,8497,84599.700
15 de abr. de 202498,6198,7396,7897,2297,22471.400
12 de abr. de 202498,3098,6497,4998,1898,18936.500
11 de abr. de 2024100,10100,1298,0098,7798,77390.100
10 de abr. de 202499,88100,0698,3999,1299,12499.700
09 de abr. de 2024101,21101,45100,18100,72100,72415.900
08 de abr. de 2024101,22101,77100,51101,01101,01309.300
05 de abr. de 2024101,68102,19100,66101,27101,27412.800
04 de abr. de 2024104,16104,60101,00101,07101,07549.800
03 de abr. de 2024105,29105,70103,36103,79103,79479.400
02 de abr. de 2024106,12106,12104,87105,75105,75321.000
01 de abr. de 2024107,47107,54105,78106,49106,49311.300
28 de mar. de 2024107,50108,44107,38107,57107,57322.400
27 de mar. de 2024107,51107,75106,65107,34107,34194.600
26 de mar. de 2024106,85107,64106,37106,87106,87917.000
25 de mar. de 2024107,75108,13106,79106,85106,85730.000
22 de mar. de 2024108,86108,94107,77107,87107,871.131.600
21 de mar. de 2024109,32109,99108,61108,84108,84974.300
20 de mar. de 2024109,36109,71108,70109,04109,041.557.000
19 de mar. de 2024109,54110,24109,14109,81109,81470.600
18 de mar. de 2024107,54109,14107,27109,07109,071.446.900
15 de mar. de 2024110,15110,34106,81106,95106,953.442.600
14 de mar. de 2024111,41111,41109,13110,36110,361.690.000
13 de mar. de 2024110,28112,12110,28111,50111,50580.500
12 de mar. de 2024108,72110,82108,72110,46110,461.806.800
11 de mar. de 2024107,52108,57107,08108,31108,31611.000
08 de mar. de 2024108,42108,80107,38107,54107,54292.400
07 de mar. de 2024110,00110,27108,18108,48108,48333.800
06 de mar. de 2024108,00109,88107,71109,82109,82613.200
05 de mar. de 2024105,96108,04105,52107,57107,57363.600
04 de mar. de 2024105,20106,10105,01105,96105,96679.500
01 de mar. de 2024105,38105,70104,20105,35105,35241.000
29 de fev. de 2024103,94105,74103,82105,38105,382.152.300
28 de fev. de 2024102,64103,94102,17103,80103,80352.900
27 de fev. de 2024103,04103,18101,58102,16102,16262.900
26 de fev. de 2024102,85103,43102,29103,17103,17473.200
23 de fev. de 2024101,61102,98101,07102,81102,81590.300
22 de fev. de 2024102,34102,74101,43101,60101,60450.400
21 de fev. de 2024103,20103,22101,93102,26102,26438.200
20 de fev. de 2024104,02104,77102,82103,22103,22375.200
16 de fev. de 2024102,67104,70102,52104,11104,11474.200
15 de fev. de 2024104,25105,18100,83102,38102,38691.400
14 de fev. de 2024101,83104,35101,45103,67103,67497.200
13 de fev. de 2024102,83103,4799,02101,46101,461.062.500
12 de fev. de 2024103,94105,98103,94105,38105,38365.000
09 de fev. de 2024103,91103,92103,01103,64103,64322.600
08 de fev. de 2024103,56104,10102,38103,91103,91373.300
07 de fev. de 2024102,93104,39102,68103,45103,45347.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...