McDonald s Corporation (MCD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/10/2026 |
1.952.257 |
-0,10%
|
246,10
|
243,3292
|
246,805
|
246,25
|
| 20/10/2026 |
2.606.008 |
1,56%
|
243,90
|
243,50
|
247,29
|
246,52
|
| 19/10/2026 |
2.696.038 |
-0,12%
|
241,00
|
240,01
|
243,60
|
242,67
|
| 16/10/2026 |
3.344.417 |
0,20%
|
244,84
|
241,88
|
245,845
|
242,97
|
| 15/10/2026 |
3.534.321 |
1,76%
|
241,5283
|
241,52
|
245,4499
|
242,50
|
| 14/10/2026 |
2.490.028 |
1,01%
|
236,00
|
234,2301
|
238,31
|
238,31
|
| 13/10/2026 |
2.427.562 |
0,10%
|
238,49
|
235,07
|
238,49
|
235,81
|
| 12/10/2026 |
2.028.317 |
0,46%
|
235,9317
|
232,50
|
236,30
|
235,65
|
| 09/10/2026 |
2.755.975 |
-0,71%
|
236,55
|
234,14
|
237,50
|
235,23
|
| 08/10/2026 |
4.973.130 |
2,61%
|
231,00
|
230,20
|
237,50
|
236,90
|
| 07/10/2026 |
2.697.357 |
-0,68%
|
232,90
|
230,6122
|
233,98
|
230,88
|
| 06/10/2026 |
2.966.363 |
-0,22%
|
233,46
|
231,70
|
234,30
|
232,45
|
| 05/10/2026 |
3.144.300 |
0,50%
|
232,4101
|
229,20
|
233,08
|
233,04
|
| 02/10/2026 |
3.278.068 |
0,09%
|
233,20
|
230,825
|
233,62
|
231,89
|
| 01/10/2026 |
3.050.683 |
0,60%
|
231,70
|
229,61
|
232,84
|
231,83
|
| 30/09/2026 |
2.626.525 |
-1,30%
|
234,5117
|
230,88
|
234,7177
|
230,94
|
| 29/09/2026 |
3.051.289 |
0,20%
|
232,84
|
232,06
|
236,01
|
233,98
|
| 28/09/2026 |
3.175.531 |
-1,23%
|
236,10
|
233,23
|
237,48
|
233,60
|
| 25/09/2026 |
3.531.755 |
-0,20%
|
237,50
|
235,29
|
238,00
|
236,50
|
| 24/09/2026 |
4.039.940 |
-0,50%
|
239,30
|
237,02
|
242,55
|
237,02
|
| 23/09/2026 |
9.163.819 |
-4,81%
|
251,40
|
234,04
|
251,52
|
238,32
|
| 22/09/2026 |
2.686.593 |
0,92%
|
250,10
|
249,37
|
252,045
|
250,35
|
| 21/09/2026 |
3.197.961 |
-0,17%
|
249,20
|
246,5209
|
250,36
|
247,88
|
| 18/09/2026 |
2.290.380 |
0,09%
|
248,50
|
247,65
|
250,4499
|
248,24
|
| 17/09/2026 |
2.543.193 |
-0,02%
|
249,80
|
248,10
|
250,5995
|
248,48
|
| 16/09/2026 |
3.405.730 |
-1,71%
|
253,0474
|
247,83
|
253,88
|
248,56
|
| 15/09/2026 |
2.343.906 |
-1,74%
|
257,198
|
252,70
|
258,32
|
252,78
|
| 14/09/2026 |
1.798.314 |
1,98%
|
255,25
|
254,30
|
258,45
|
257,49
|
| 11/09/2026 |
1.956.500 |
-0,21%
|
254,65
|
252,17
|
254,73
|
252,53
|
| 10/09/2026 |
2.560.648 |
-0,17%
|
255,00
|
252,55
|
255,6445
|
253,05
|
| 09/09/2026 |
2.297.699 |
-0,91%
|
255,32
|
253,3458
|
256,50
|
253,48
|
| 08/09/2026 |
1.986.592 |
-0,04%
|
254,29
|
254,29
|
256,805
|
255,81
|
| 04/09/2026 |
2.110.593 |
-1,55%
|
259,02
|
255,49
|
259,02
|
255,69
|
| 03/09/2026 |
2.254.873 |
-0,53%
|
261,49
|
256,121
|
262,03
|
259,63
|
| 02/09/2026 |
1.656.596 |
-0,14%
|
262,35
|
260,18
|
262,7752
|
260,95
|
| 01/09/2026 |
1.872.793 |
-0,20%
|
263,45
|
260,75
|
264,50
|
261,11
|
| 31/08/2026 |
2.125.980 |
-0,23%
|
265,35
|
261,68
|
266,07
|
261,68
|
| 28/08/2026 |
1.945.028 |
1,89%
|
261,77
|
260,32
|
265,0996
|
265,00
|
| 27/08/2026 |
3.229.750 |
-2,48%
|
265,66
|
259,85
|
265,93
|
260,06
|
| 26/08/2026 |
2.131.731 |
-0,47%
|
269,64
|
266,11
|
269,87
|
266,93
|
| 25/08/2026 |
1.655.382 |
-1,53%
|
272,025
|
267,98
|
272,55
|
268,10
|
| 24/08/2026 |
1.677.915 |
0,57%
|
273,20
|
270,68
|
273,41
|
272,54
|
| 21/08/2026 |
1.443.149 |
0,66%
|
269,90
|
268,175
|
271,25
|
270,95
|
| 20/08/2026 |
1.706.998 |
0,66%
|
267,16
|
266,60
|
271,88
|
269,13
|
| 19/08/2026 |
2.466.429 |
-0,02%
|
265,9889
|
265,91
|
271,87
|
267,45
|
| 18/08/2026 |
1.587.984 |
0,63%
|
267,2825
|
266,99
|
270,16
|
266,99
|
| 17/08/2026 |
2.684.192 |
-2,68%
|
271,805
|
265,14
|
272,00
|
265,98
|
| 14/08/2026 |
1.472.161 |
0,21%
|
272,01
|
271,27
|
275,34
|
272,83
|
| 13/08/2026 |
1.734.153 |
-1,20%
|
277,00
|
272,15
|
278,37
|
272,25
|
| 12/08/2026 |
2.237.542 |
0,45%
|
272,88
|
268,76
|
276,20
|
275,70
|
| 11/08/2026 |
1.300.177 |
0,05%
|
273,32
|
271,335
|
274,15
|
274,15
|
| 10/08/2026 |
1.748.369 |
-0,35%
|
274,18
|
270,36
|
275,74
|
273,72
|
| 07/08/2026 |
1.563.876 |
-0,67%
|
275,37
|
273,285
|
276,87
|
274,48
|
| 06/08/2026 |
1.983.734 |
0,73%
|
275,55
|
271,76
|
276,82
|
276,26
|
| 05/08/2026 |
2.192.064 |
1,99%
|
270,1192
|
269,01
|
275,30
|
274,00
|
| 04/08/2026 |
3.564.867 |
1,21%
|
266,00
|
264,305
|
271,46
|
268,34
|
| 03/08/2026 |
3.399.526 |
-1,62%
|
272,78
|
265,23
|
276,6895
|
265,23
|
| 31/07/2026 |
1.326.088 |
0,82%
|
270,88
|
268,76
|
271,07
|
270,64
|
| 30/07/2026 |
1.779.489 |
-0,98%
|
268,90
|
266,32
|
271,79
|
268,44
|
| 29/07/2026 |
1.594.160 |
-0,67%
|
273,1209
|
270,2501
|
273,62
|
271,52
|
| 28/07/2026 |
2.508.463 |
0,79%
|
275,26
|
271,63
|
278,70
|
273,02
|
| 27/07/2026 |
2.114.872 |
2,23%
|
266,68
|
265,89
|
271,165
|
270,67
|
| 24/07/2026 |
1.567.545 |
0,70%
|
263,7732
|
262,90
|
266,46
|
264,76
|
| 23/07/2026 |
2.232.460 |
-0,37%
|
262,2964
|
260,96
|
264,02
|
262,80
|
| 22/07/2026 |
2.151.063 |
-0,13%
|
264,75
|
261,85
|
265,97
|
263,57
|
| 21/07/2026 |
1.694.372 |
-1,41%
|
266,8731
|
263,66
|
266,92
|
263,91
|
| 20/07/2026 |
1.800.433 |
-0,05%
|
269,07
|
266,26
|
270,00
|
267,64
|
| 17/07/2026 |
1.482.440 |
-2,08%
|
275,60
|
267,19
|
276,36
|
267,71
|
| 16/07/2026 |
2.019.951 |
3,17%
|
266,94
|
266,00
|
273,59
|
273,46
|
| 15/07/2026 |
3.393.032 |
-1,26%
|
269,537
|
264,09
|
270,25
|
264,95
|
| 14/07/2026 |
1.552.085 |
-1,36%
|
272,11
|
268,3175
|
273,8098
|
268,94
|
| 13/07/2026 |
1.550.898 |
-0,74%
|
275,9962
|
271,33
|
276,38
|
272,61
|
| 10/07/2026 |
1.365.489 |
0,92%
|
278,37
|
272,495
|
279,038
|
274,60
|
| 09/07/2026 |
1.970.859 |
-0,64%
|
276,9995
|
272,92
|
278,2488
|
276,49
|
| 08/07/2026 |
2.080.462 |
-1,47%
|
281,80
|
276,32
|
282,10
|
278,25
|
| 07/07/2026 |
1.808.284 |
0,92%
|
281,75
|
281,38
|
287,10
|
282,21
|
| 06/07/2026 |
3.270.665 |
-0,43%
|
279,75
|
273,58
|
280,925
|
279,50
|
| 02/07/2026 |
3.983.534 |
4,11%
|
269,9675
|
269,7886
|
280,63
|
280,63
|
| 01/07/2026 |
1.799.007 |
-0,24%
|
271,05
|
268,90
|
272,45
|
269,43
|
| 30/06/2026 |
2.170.606 |
1,17%
|
267,0261
|
267,0261
|
271,19
|
270,31
|
| 29/06/2026 |
2.041.097 |
-0,83%
|
269,60
|
265,64
|
272,50
|
267,18
|
| 26/06/2026 |
2.606.877 |
2,21%
|
266,60
|
264,55
|
270,79
|
269,76
|
| 25/06/2026 |
2.873.168 |
-3,36%
|
272,50
|
264,54
|
273,34
|
264,54
|
| 24/06/2026 |
1.896.253 |
0,78%
|
271,89
|
271,22
|
276,0585
|
273,88
|
| 23/06/2026 |
1.647.821 |
0,59%
|
273,29
|
270,5101
|
274,06
|
271,66
|
| 18/06/2026 |
1.903.326 |
-1,78%
|
282,8355
|
270,10
|
284,76
|
270,10
|
| 17/06/2026 |
1.481.375 |
-1,34%
|
287,60
|
282,97
|
307,27
|
283,82
|
| 16/06/2026 |
1.780.048 |
0,65%
|
287,10
|
285,09
|
289,29
|
287,93
|
| 15/06/2026 |
1.737.274 |
0,46%
|
283,90
|
283,69
|
288,22
|
286,12
|
| 12/06/2026 |
2.023.984 |
0,01%
|
285,21
|
284,027
|
287,6628
|
284,81
|
| 11/06/2026 |
2.126.224 |
0,78%
|
282,80
|
281,04
|
286,25
|
284,77
|
| 10/06/2026 |
1.722.788 |
0,17%
|
283,07
|
282,3047
|
286,45
|
282,52
|
| 09/06/2026 |
2.366.487 |
1,49%
|
277,66
|
276,0401
|
285,30
|
282,25
|
| 08/06/2026 |
1.586.432 |
-0,78%
|
277,48
|
277,145
|
280,03
|
277,78
|
| 05/06/2026 |
2.115.143 |
2,53%
|
275,00
|
274,40
|
280,7624
|
279,84
|
| 04/06/2026 |
1.625.877 |
-0,16%
|
278,10
|
271,85
|
278,50
|
272,72
|
| 03/06/2026 |
2.310.644 |
-1,05%
|
275,9752
|
273,29
|
276,84
|
273,29
|
| 02/06/2026 |
1.907.770 |
0,90%
|
274,2499
|
272,95
|
278,01
|
276,36
|
| 01/06/2026 |
2.297.590 |
-1,11%
|
278,90
|
273,40
|
279,05
|
274,25
|
| 29/05/2026 |
1.536.128 |
0,52%
|
277,9767
|
277,42
|
281,42
|
279,20
|
