McDonald s Corporation (MCD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 24/04/2026 |
1 855 015 |
-1,05%
|
301,35
|
299,2235
|
302,53
|
299,36
|
| 23/04/2026 |
1 381 654 |
0,82%
|
301,50
|
301,31
|
304,89
|
302,53
|
| 22/04/2026 |
1 241 839 |
-0,59%
|
302,5378
|
299,83
|
302,89
|
300,07
|
| 21/04/2026 |
1 292 576 |
-1,61%
|
306,7788
|
300,97
|
306,7788
|
301,84
|
| 20/04/2026 |
1 330 894 |
-1,42%
|
310,85
|
305,95
|
312,4999
|
306,94
|
| 17/04/2026 |
1 439 553 |
1,43%
|
307,62
|
307,00
|
312,53
|
311,36
|
| 16/04/2026 |
1 117 598 |
0,25%
|
306,50
|
304,57
|
308,27
|
306,96
|
| 15/04/2026 |
1 337 505 |
1,00%
|
303,22
|
303,0042
|
306,94
|
306,26
|
| 14/04/2026 |
1 481 416 |
-0,42%
|
303,91
|
301,53
|
304,4785
|
303,22
|
| 13/04/2026 |
1 433 801 |
-0,38%
|
305,55
|
302,14
|
305,55
|
304,51
|
| 10/04/2026 |
1 279 930 |
-1,25%
|
308,49
|
304,18
|
309,14
|
305,68
|
| 09/04/2026 |
1 054 970 |
0,85%
|
306,68
|
304,00
|
311,09
|
309,55
|
| 08/04/2026 |
2 206 947 |
0,71%
|
309,11
|
303,16
|
309,50
|
307,01
|
| 07/04/2026 |
971 329 |
-1,56%
|
308,30
|
304,215
|
310,30
|
304,85
|
| 06/04/2026 |
930 216 |
0,85%
|
306,4188
|
305,50
|
310,30
|
309,76
|
| 02/04/2026 |
1 269 134 |
-0,05%
|
307,00
|
303,03
|
307,50
|
307,14
|
| 01/04/2026 |
2 020 544 |
-1,13%
|
311,16
|
304,00
|
312,25
|
307,29
|
| 31/03/2026 |
1 023 014 |
0,79%
|
309,70
|
307,54
|
311,68
|
310,79
|
| 30/03/2026 |
1 314 880 |
0,86%
|
307,20
|
307,00
|
310,79
|
308,53
|
| 27/03/2026 |
1 312 246 |
-0,89%
|
309,424
|
305,34
|
309,97
|
305,90
|
| 26/03/2026 |
1 105 729 |
-0,88%
|
311,70
|
308,815
|
313,31
|
308,93
|
| 25/03/2026 |
2 087 572 |
1,25%
|
309,30
|
308,11
|
312,91
|
311,70
|
| 24/03/2026 |
1 312 898 |
-0,20%
|
307,60
|
305,00
|
311,19
|
307,84
|
| 23/03/2026 |
1 170 745 |
-0,13%
|
313,84
|
308,05
|
313,84
|
308,47
|
