Mercado fechado

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
70,86-0,74 (-1,03%)
No fechamento: 04:00PM EDT
70,88 +0,02 (+0,03%)
Pós-fechamento: 07:50PM EDT
Período:
19 de mai. de 2023 - 19 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 202471,6071,7270,2770,8670,861.693.200
16 de mai. de 202471,0071,6170,8071,6071,602.415.200
15 de mai. de 202472,0072,4971,1471,4371,432.297.900
14 de mai. de 202472,0072,6971,7471,7571,751.965.900
13 de mai. de 202473,3873,6471,7772,1172,112.267.800
10 de mai. de 202473,7774,8371,7073,2473,243.821.500
09 de mai. de 202473,1473,9973,0873,6073,60991.600
08 de mai. de 202473,8574,1673,0873,3873,382.095.100
07 de mai. de 202475,2275,3774,1074,3174,311.655.300
06 de mai. de 202476,0076,4974,6975,3575,352.601.700
03 de mai. de 202475,0975,8774,4675,8375,831.447.400
02 de mai. de 202473,6874,8872,9574,2174,211.650.400
01 de mai. de 202475,3775,4472,5473,2273,222.288.400
30 de abr. de 202475,0077,2473,8675,8575,853.251.300
29 de abr. de 202474,1474,3973,4573,8473,842.540.200
26 de abr. de 202473,0974,2372,8673,8273,821.306.300
25 de abr. de 202472,9073,5772,3473,0773,071.208.700
24 de abr. de 202474,0774,3973,1173,6273,62959.000
23 de abr. de 202473,6274,6073,4574,3574,351.155.800
22 de abr. de 202471,8073,8771,4673,3073,301.936.700
19 de abr. de 202471,5771,7371,1471,4271,42932.600
18 de abr. de 202471,0071,5670,6871,3671,362.061.800
17 de abr. de 202471,2371,4070,6870,7370,731.388.100
16 de abr. de 202470,0671,0869,4270,8270,821.646.400
15 de abr. de 202471,5171,8070,2170,5370,531.423.500
12 de abr. de 202471,5571,6070,8171,2771,271.079.800
11 de abr. de 202473,2273,2471,4972,2172,211.425.200
10 de abr. de 202473,1373,2171,8872,4872,482.437.000
09 de abr. de 202474,6074,8573,7374,2474,241.687.400
08 de abr. de 202474,5574,9373,9674,3774,371.183.400
05 de abr. de 202474,5375,0573,7674,5574,551.380.000
04 de abr. de 202476,8977,6474,5274,5774,571.724.400
03 de abr. de 202477,7278,0076,4676,6976,692.077.400
02 de abr. de 202478,1378,4077,2477,9377,93863.000
01 de abr. de 202479,2679,2877,8478,4578,451.399.300
28 de mar. de 202479,0480,0279,0479,4579,45831.900
27 de mar. de 202478,9879,2978,4579,1179,111.261.800
26 de mar. de 202478,9579,3178,4478,6578,65863.900
25 de mar. de 202479,3079,5978,6078,6778,67837.100
22 de mar. de 202480,4980,4979,1879,2679,26783.400
21 de mar. de 202480,8881,2780,3980,4080,40924.200
20 de mar. de 202480,5081,0379,9480,8480,842.724.200
20 de mar. de 20240.58 Dividendo
19 de mar. de 202480,8281,0380,3680,9080,322.914.000
18 de mar. de 202479,5380,6679,2580,5880,002.038.700
15 de mar. de 202481,0981,5578,6479,0178,441.612.500
14 de mar. de 202482,2982,5680,7181,5480,961.829.800
13 de mar. de 202481,8583,2981,6882,7582,161.591.900
12 de mar. de 202480,5282,1080,5281,8781,281.222.800
11 de mar. de 202479,5980,5179,2880,3279,74731.700
08 de mar. de 202480,5180,9079,5579,7079,131.653.300
07 de mar. de 202481,9281,9280,1680,6280,041.586.300
06 de mar. de 202479,6581,3079,4081,2480,662.569.400
05 de mar. de 202478,0979,6077,7379,1378,561.136.400
04 de mar. de 202477,5378,2577,3778,0677,50863.300
01 de mar. de 202477,6578,0076,6477,7177,15906.400
29 de fev. de 202476,7377,9276,5677,6577,091.579.200
28 de fev. de 202475,5076,5675,3176,4775,92846.700
27 de fev. de 202476,4476,4475,0675,5074,96975.600
26 de fev. de 202476,0876,5675,6176,3875,831.139.600
23 de fev. de 202475,5176,3075,0076,1375,581.130.400
22 de fev. de 202475,8076,1175,1875,3874,842.321.800
21 de fev. de 202476,1976,3475,4275,7275,18926.100
20 de fev. de 202477,1177,5876,0176,3475,791.476.800
16 de fev. de 202475,9377,7075,8977,1976,641.597.000
15 de fev. de 202476,7977,9674,8076,0275,473.162.200
14 de fev. de 202475,1777,0274,8776,5275,972.252.600
13 de fev. de 202475,9276,5073,1774,7674,224.667.400
12 de fev. de 202477,3278,8577,1578,2777,711.791.100
09 de fev. de 202477,2877,2876,6477,0276,471.015.700
08 de fev. de 202476,8977,3876,0177,1976,641.537.300
07 de fev. de 202476,4777,5076,2876,8476,291.589.500
06 de fev. de 202477,1677,2375,7076,3475,792.550.300
05 de fev. de 202478,7379,1177,3277,4276,861.690.400
02 de fev. de 202478,7979,5778,2779,3178,74828.800
01 de fev. de 202478,1379,5178,1079,4078,83829.400
31 de jan. de 202479,3079,9477,8278,0877,521.223.300
30 de jan. de 202479,0079,0578,1578,6978,131.261.800
29 de jan. de 202476,8678,7776,4778,7378,17894.200
26 de jan. de 202476,9677,2076,7376,8876,33964.600
25 de jan. de 202476,3576,9876,2776,8476,29742.200
24 de jan. de 202476,5276,6575,9076,1575,601.044.400
23 de jan. de 202475,4476,0775,2876,0675,511.524.600
22 de jan. de 202476,8976,9975,4875,5775,031.991.400
19 de jan. de 202476,9077,0476,0576,8876,331.086.400
18 de jan. de 202476,2277,2876,1276,7476,191.233.600
17 de jan. de 202475,8176,3675,3875,8175,271.671.800
16 de jan. de 202477,2577,5575,2075,8375,291.928.000
12 de jan. de 202478,4878,7678,0878,4577,89839.500
11 de jan. de 202478,6478,9477,2678,1977,63924.500
10 de jan. de 202478,1279,4578,0078,6378,071.587.200
09 de jan. de 202477,2678,0777,1377,9177,35809.100
08 de jan. de 202476,6178,2476,4178,1677,60957.900
05 de jan. de 202476,2077,0476,0776,4375,881.456.200
04 de jan. de 202476,5776,8275,7676,3375,781.421.700
03 de jan. de 202477,0477,5276,3876,4075,85800.900
02 de jan. de 202477,3778,1676,7376,8676,31805.100
29 de dez. de 202377,8678,3777,8678,1377,57722.400
28 de dez. de 202378,0378,4277,8878,0977,53643.600
27 de dez. de 202377,9578,5077,6678,2377,67994.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...