McDonald s Corporation (MCD)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/02/2026 |
1.602.911 |
1,95%
|
335,50
|
335,50
|
341,35
|
341,06
|
| 26/02/2026 |
1.311.636 |
0,46%
|
333,45
|
333,11
|
336,91
|
334,53
|
| 25/02/2026 |
1.328.668 |
-0,01%
|
332,93
|
330,00
|
334,15
|
333,01
|
| 24/02/2026 |
1.177.260 |
-0,45%
|
334,50
|
332,33
|
335,98
|
333,05
|
| 23/02/2026 |
2.055.780 |
1,62%
|
328,76
|
328,7012
|
335,58
|
334,56
|
| 20/02/2026 |
2.116.385 |
0,65%
|
326,714
|
325,957
|
330,22
|
329,23
|
| 19/02/2026 |
1.766.622 |
-0,09%
|
327,10
|
325,9449
|
332,95
|
327,11
|
| 18/02/2026 |
1.829.854 |
0,08%
|
327,43
|
323,83
|
328,77
|
327,89
|
| 17/02/2026 |
1.824.938 |
0,01%
|
328,33
|
325,00
|
331,89
|
327,62
|
| 13/02/2026 |
1.713.793 |
-1,36%
|
333,05
|
326,54
|
335,67
|
327,58
|
| 12/02/2026 |
3.163.318 |
2,72%
|
327,75
|
320,15
|
333,38
|
332,08
|
| 11/02/2026 |
2.108.100 |
-0,83%
|
325,50
|
321,23
|
325,80
|
323,21
|
| 10/02/2026 |
1.524.531 |
0,11%
|
326,5597
|
323,56
|
327,74
|
325,97
|
| 09/02/2026 |
1.330.164 |
-0,42%
|
326,61
|
323,18
|
327,31
|
325,60
|
| 06/02/2026 |
1.382.066 |
1,14%
|
322,01
|
321,24
|
327,50
|
326,96
|
| 05/02/2026 |
1.998.140 |
-0,07%
|
325,7388
|
322,95
|
328,04
|
323,48
|
| 04/02/2026 |
2.121.281 |
1,32%
|
320,13
|
319,635
|
326,86
|
323,69
|
| 03/02/2026 |
1.996.181 |
0,30%
|
317,85
|
315,51
|
322,89
|
319,48
|
| 02/02/2026 |
1.542.939 |
1,12%
|
318,50
|
315,21
|
319,52
|
318,53
|
| 30/01/2026 |
1.287.230 |
-0,16%
|
315,50
|
311,5682
|
316,05
|
315,00
|
| 29/01/2026 |
1.530.539 |
0,87%
|
313,14
|
312,265
|
317,40
|
315,51
|
| 28/01/2026 |
1.022.780 |
-0,42%
|
313,40
|
311,61
|
316,2799
|
312,80
|
| 27/01/2026 |
1.308.495 |
0,38%
|
312,46
|
311,04
|
314,55
|
314,13
|
| 26/01/2026 |
1.519.722 |
1,20%
|
310,00
|
309,61
|
314,36
|
312,95
|
| 23/01/2026 |
1.076.512 |
0,93%
|
305,46
|
305,13
|
309,51
|
309,25
|
| 22/01/2026 |
1.264.245 |
0,11%
|
305,20
|
304,95
|
307,63
|
306,03
|
| 21/01/2026 |
1.673.851 |
0,94%
|
302,91
|
302,52
|
305,71
|
305,69
|
| 20/01/2026 |
1.377.577 |
-1,49%
|
305,9891
|
302,45
|
306,79
|
302,84
|
| 16/01/2026 |
1.135.908 |
-0,39%
|
307,0125
|
305,84
|
308,525
|
307,43
|
| 15/01/2026 |
1.327.181 |
0,16%
|
307,37
|
303,79
|
308,62
|
308,62
|
| 14/01/2026 |
1.216.812 |
-0,42%
|
308,54
|
305,93
|
311,18
|
308,13
|
| 13/01/2026 |
1.541.054 |
0,88%
|
306,06
|
304,30
|
309,66
|
309,44
|
| 12/01/2026 |
1.583.175 |
-0,19%
|
307,59
|
304,17
|
307,72
|
306,75
|
| 09/01/2026 |
1.624.999 |
-0,51%
|
308,446
|
304,60
|
309,52
|
307,32
|
| 08/01/2026 |
1.761.691 |
1,55%
|
303,05
|
302,35
|
308,97
|
308,88
|
| 07/01/2026 |
2.025.482 |
0,46%
|
305,90
|
303,505
|
307,00
|
304,16
|
| 06/01/2026 |
1.989.809 |
0,97%
|
299,60
|
298,33
|
304,285
|
302,77
|
| 05/01/2026 |
2.422.587 |
-1,12%
|
302,19
|
299,62
|
302,50
|
299,86
|
| 02/01/2026 |
1.627.105 |
-0,78%
|
305,41
|
300,2919
|
305,70
|
303,26
|
| 31/12/2025 |
754.548 |
-0,78%
|
307,66
|
305,36
|
308,21
|
305,63
|
| 30/12/2025 |
843.525 |
-0,16%
|
308,17
|
305,69
|
308,64
|
305,69
|
| 29/12/2025 |
1.098.144 |
-0,69%
|
310,50
|
308,22
|
311,42
|
308,53
|
| 26/12/2025 |
645.217 |
-0,83%
|
312,99
|
309,87
|
313,24
|
310,68
|
| 24/12/2025 |
535.505 |
0,80%
|
310,50
|
310,28
|
314,38
|
313,33
|
| 23/12/2025 |
1.356.847 |
-1,70%
|
314,51
|
310,63
|
314,51
|
310,84
|
| 22/12/2025 |
1.156.870 |
0,12%
|
315,39
|
314,47
|
318,25
|
316,22
|
| 19/12/2025 |
1.531.358 |
-1,19%
|
319,47
|
315,75
|
319,5751
|
315,84
|
| 18/12/2025 |
1.530.696 |
0,30%
|
318,55
|
318,40
|
321,76
|
319,65
|
| 17/12/2025 |
1.429.035 |
1,33%
|
314,61
|
314,61
|
319,20
|
318,69
|
| 16/12/2025 |
1.339.884 |
-1,33%
|
319,22
|
314,34
|
320,36
|
314,50
|
| 15/12/2025 |
1.583.132 |
0,64%
|
316,80
|
315,80
|
319,6599
|
318,73
|
| 12/12/2025 |
1.708.354 |
2,26%
|
310,3686
|
310,00
|
317,78
|
316,72
|
| 11/12/2025 |
1.756.660 |
-0,25%
|
311,38
|
309,06
|
312,98
|
309,71
|
| 10/12/2025 |
1.405.986 |
-0,08%
|
310,69
|
306,01
|
311,32
|
310,53
|
| 09/12/2025 |
1.130.529 |
0,32%
|
310,34
|
308,42
|
312,695
|
310,79
|
| 08/12/2025 |
1.471.881 |
-0,46%
|
310,33
|
309,05
|
313,75
|
309,79
|
| 05/12/2025 |
1.608.219 |
0,87%
|
308,29
|
308,29
|
312,05
|
311,23
|
| 04/12/2025 |
2.347.912 |
0,27%
|
308,10
|
307,32
|
313,68
|
308,54
|
| 03/12/2025 |
2.405.121 |
2,32%
|
301,21
|
301,05
|
308,7499
|
307,71
|
| 02/12/2025 |
2.074.285 |
-0,94%
|
303,59
|
299,59
|
303,9055
|
300,72
|
| 01/12/2025 |
1.430.865 |
-2,07%
|
310,84
|
303,39
|
311,05
|
303,57
|
| 28/11/2025 |
1.152.313 |
0,03%
|
312,37
|
309,96
|
313,2925
|
309,96
|
| 26/11/2025 |
1.645.528 |
0,63%
|
310,29
|
309,7246
|
312,87
|
312,40
|
| 25/11/2025 |
2.452.979 |
1,82%
|
304,9222
|
304,92
|
311,4589
|
310,45
|
| 24/11/2025 |
1.363.869 |
-1,44%
|
308,63
|
304,03
|
310,34
|
304,90
|
| 21/11/2025 |
1.458.680 |
1,65%
|
304,80
|
304,73
|
310,535
|
309,35
|
| 20/11/2025 |
2.539.410 |
0,47%
|
302,05
|
301,87
|
305,64
|
304,16
|
| 19/11/2025 |
850.097 |
-0,62%
|
304,80
|
302,04
|
304,9988
|
302,74
|
| 18/11/2025 |
1.204.976 |
-0,07%
|
305,16
|
304,31
|
308,44
|
304,59
|
| 17/11/2025 |
1.059.144 |
-0,77%
|
307,34
|
304,10
|
307,60
|
304,90
|
| 14/11/2025 |
1.392.416 |
-0,18%
|
309,00
|
303,355
|
310,75
|
307,03
|
| 13/11/2025 |
1.149.807 |
0,21%
|
307,57
|
306,50
|
310,10
|
307,58
|
| 12/11/2025 |
1.330.691 |
0,04%
|
306,29
|
305,78
|
309,00
|
306,94
|
| 11/11/2025 |
1.360.608 |
2,59%
|
300,00
|
299,83
|
307,285
|
306,83
|
| 10/11/2025 |
1.777.607 |
-0,19%
|
299,00
|
296,05
|
300,02
|
299,10
|
| 07/11/2025 |
1.623.647 |
0,43%
|
299,66
|
298,33
|
302,55
|
299,66
|
| 06/11/2025 |
1.637.430 |
-2,39%
|
304,80
|
297,51
|
306,41
|
298,41
|
| 05/11/2025 |
2.874.878 |
2,10%
|
308,48
|
299,40
|
310,17
|
305,67
|
| 04/11/2025 |
2.018.109 |
0,94%
|
297,50
|
296,45
|
310,11
|
299,21
|
| 03/11/2025 |
2.048.289 |
-0,69%
|
297,20
|
294,435
|
298,20
|
296,37
|
| 31/10/2025 |
1.573.154 |
-1,33%
|
300,99
|
297,00
|
300,99
|
298,43
|
| 30/10/2025 |
1.455.425 |
0,00%
|
302,00
|
300,1042
|
304,39
|
302,43
|
| 29/10/2025 |
1.189.099 |
-1,63%
|
307,00
|
301,215
|
307,00
|
302,35
|
| 28/10/2025 |
1.107.735 |
-1,16%
|
309,41
|
306,325
|
310,58
|
306,40
|
| 27/10/2025 |
1.027.739 |
1,38%
|
305,05
|
304,70
|
310,09
|
310,00
|
| 24/10/2025 |
914.795 |
-0,38%
|
307,00
|
305,0152
|
307,70
|
305,79
|
| 23/10/2025 |
1.009.008 |
-1,01%
|
309,3626
|
306,27
|
311,97
|
306,97
|
| 22/10/2025 |
1.235.719 |
0,86%
|
307,4185
|
307,00
|
312,7899
|
310,11
|
| 21/10/2025 |
1.286.807 |
-0,09%
|
307,035
|
306,39
|
308,56
|
307,48
|
| 20/10/2025 |
1.052.102 |
-0,10%
|
307,1057
|
305,90
|
308,6999
|
307,77
|
| 17/10/2025 |
950.219 |
0,71%
|
305,80
|
305,80
|
308,33
|
308,09
|
| 16/10/2025 |
965.052 |
0,03%
|
305,00
|
304,821
|
307,28
|
305,33
|
| 15/10/2025 |
1.217.224 |
0,24%
|
303,02
|
303,02
|
309,10
|
305,25
|
| 14/10/2025 |
1.538.723 |
1,48%
|
300,15
|
299,00
|
305,52
|
304,56
|
| 13/10/2025 |
1.754.359 |
1,04%
|
295,75
|
294,24
|
300,36
|
300,11
|
| 10/10/2025 |
1.828.080 |
1,11%
|
294,55
|
292,89
|
297,8975
|
297,01
|
| 09/10/2025 |
1.231.521 |
-0,20%
|
294,50
|
292,09
|
295,12
|
293,81
|
| 08/10/2025 |
1.168.048 |
-0,65%
|
296,60
|
293,43
|
297,06
|
294,40
|
| 07/10/2025 |
1.213.824 |
0,10%
|
295,49
|
294,1337
|
298,065
|
296,32
|
| 06/10/2025 |
1.718.761 |
-1,64%
|
300,00
|
294,91
|
300,50
|
296,04
|
