McDonald s Corporation (MCD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 28/05/2026 |
1.818.511 |
-1,05%
|
280,7787
|
277,52
|
281,30
|
277,97
|
| 27/05/2026 |
1.878.613 |
0,59%
|
279,325
|
279,325
|
283,55
|
280,92
|
| 26/05/2026 |
2.103.932 |
-1,07%
|
282,2396
|
278,71
|
282,25
|
279,26
|
| 22/05/2026 |
1.805.608 |
-0,67%
|
285,1376
|
280,405
|
285,1376
|
282,27
|
| 21/05/2026 |
2.435.004 |
1,40%
|
280,75
|
279,945
|
285,15
|
284,18
|
| 20/05/2026 |
2.217.214 |
-0,19%
|
280,51
|
276,48
|
281,01
|
280,27
|
| 19/05/2026 |
1.903.145 |
-0,58%
|
283,6551
|
280,31
|
285,32
|
280,80
|
| 18/05/2026 |
1.960.928 |
2,17%
|
276,38
|
275,15
|
282,7873
|
282,47
|
| 15/05/2026 |
1.335.195 |
0,25%
|
276,6635
|
275,03
|
277,5399
|
276,39
|
| 14/05/2026 |
1.885.867 |
-0,25%
|
276,96
|
274,34
|
277,79
|
274,97
|
| 13/05/2026 |
1.744.377 |
0,31%
|
275,0412
|
273,24
|
277,50
|
275,70
|
| 12/05/2026 |
2.165.036 |
0,14%
|
276,98
|
274,84
|
279,25
|
274,84
|
| 11/05/2026 |
2.904.319 |
-0,42%
|
276,00
|
271,975
|
276,73
|
274,60
|
| 08/05/2026 |
2.562.069 |
-2,81%
|
284,40
|
274,83
|
286,48
|
275,75
|
| 07/05/2026 |
3.209.093 |
-0,14%
|
284,25
|
282,15
|
291,40
|
283,70
|
| 06/05/2026 |
2.153.517 |
-0,44%
|
286,33
|
282,40
|
288,49
|
284,10
|
| 05/05/2026 |
2.226.370 |
0,38%
|
284,82
|
283,02
|
286,5598
|
285,17
|
| 04/05/2026 |
1.773.479 |
-0,89%
|
287,42
|
283,69
|
289,74
|
284,10
|
| 01/05/2026 |
1.867.908 |
-2,37%
|
294,70
|
286,3635
|
295,575
|
286,64
|
| 30/04/2026 |
1.469.626 |
1,23%
|
290,50
|
290,05
|
294,52
|
293,59
|
| 29/04/2026 |
1.344.201 |
-0,79%
|
291,97
|
289,30
|
292,499
|
290,08
|
| 28/04/2026 |
1.672.803 |
0,75%
|
292,68
|
291,03
|
294,65
|
292,39
|
| 27/04/2026 |
406.748 |
-1,33%
|
299,36
|
290,21
|
299,3697
|
290,21
|
