McDonald s Corporation (MCD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/07/2024 |
910.394 |
0,00%
|
258,76
|
257,98
|
262,03
|
261,00
|
| 17/07/2024 |
910.394 |
1,45%
|
258,76
|
257,98
|
262,03
|
261,00
|
| 16/07/2024 |
1.012.371 |
2,28%
|
251,00
|
250,12
|
257,30
|
257,27
|
| 15/07/2024 |
905.176 |
-0,93%
|
253,64
|
251,19
|
255,73
|
251,53
|
| 12/07/2024 |
1.266.257 |
-0,35%
|
254,25
|
251,87
|
256,92
|
253,90
|
| 11/07/2024 |
1.569.985 |
1,72%
|
251,22
|
249,97
|
255,65
|
254,80
|
| 10/07/2024 |
1.161.614 |
1,90%
|
247,00
|
245,90
|
250,56
|
250,49
|
| 09/07/2024 |
990.562 |
-0,82%
|
247,21
|
243,58
|
247,27
|
245,82
|
| 08/07/2024 |
772.662 |
-1,29%
|
251,76
|
247,08
|
252,50
|
247,85
|
| 05/07/2024 |
910.065 |
0,44%
|
251,00
|
248,91
|
251,28
|
251,09
|
| 04/07/2024 |
645.945 |
0,00%
|
248,26
|
248,18
|
250,88
|
250,00
|
| 03/07/2024 |
645.945 |
0,89%
|
248,26
|
248,18
|
250,88
|
250,00
|
| 02/07/2024 |
1.246.364 |
-0,88%
|
249,68
|
247,42
|
250,81
|
247,79
|
| 01/07/2024 |
788.859 |
-1,90%
|
254,83
|
249,72
|
255,25
|
249,99
|
| 28/06/2024 |
2.915.123 |
-1,29%
|
257,54
|
252,88
|
259,48
|
254,84
|
| 27/06/2024 |
819.231 |
0,13%
|
258,00
|
256,97
|
258,47
|
258,17
|
| 26/06/2024 |
695.385 |
0,18%
|
256,65
|
254,73
|
258,16
|
257,83
|
| 25/06/2024 |
1.215.206 |
-1,15%
|
260,13
|
255,63
|
260,13
|
257,38
|
| 24/06/2024 |
1.220.177 |
0,38%
|
259,00
|
257,83
|
261,25
|
260,38
|
| 21/06/2024 |
3.688.336 |
2,20%
|
259,59
|
255,61
|
261,40
|
259,39
|
| 20/06/2024 |
982.695 |
1,20%
|
250,27
|
249,79
|
255,65
|
253,80
|
| 19/06/2024 |
765.547 |
0,00%
|
253,95
|
249,39
|
253,99
|
250,79
|
| 18/06/2024 |
765.547 |
-1,10%
|
253,95
|
249,39
|
253,99
|
250,79
|
| 17/06/2024 |
1.173.642 |
-0,03%
|
253,25
|
251,81
|
254,52
|
253,51
|
| 14/06/2024 |
1.398.933 |
-0,91%
|
252,80
|
250,614
|
253,61
|
251,40
|
| 13/06/2024 |
1.251.106 |
-0,31%
|
253,57
|
251,01
|
254,74
|
253,70
|
| 12/06/2024 |
1.607.787 |
0,08%
|
254,90
|
253,45
|
256,31
|
254,48
|
| 11/06/2024 |
1.051.895 |
0,19%
|
260,49
|
252,10
|
254,6889
|
254,28
|
| 10/06/2024 |
1.046.406 |
-0,94%
|
260,49
|
253,15
|
256,10
|
253,81
|
| 07/06/2024 |
1.039.427 |
-1,73%
|
260,49
|
255,34
|
261,395
|
256,21
|
| 06/06/2024 |
1.660.137 |
0,28%
|
259,17
|
258,93
|
261,78
|
260,72
|
| 05/06/2024 |
2.189.151 |
-1,04%
|
259,17
|
258,66
|
261,735
|
259,995
|
| 04/06/2024 |
1.907.926 |
1,14%
|
259,17
|
259,25
|
263,09
|
262,72
|
| 03/06/2024 |
1.721.857 |
0,41%
|
258,24
|
255,62
|
259,95
|
258,28
|
| 31/05/2024 |
2.211.532 |
2,71%
|
250,32
|
253,505
|
259,21
|
258,89
|
| 30/05/2024 |
1.811.739 |
1,08%
|
250,32
|
249,99
|
252,96
|
252,07
|
| 29/05/2024 |
1.688.437 |
-1,53%
|
253,26
|
249,16
|
253,80
|
249,66
|
| 28/05/2024 |
2.293.339 |
-1,77%
|
257,39
|
252,645
|
258,81
|
253,54
|
| 27/05/2024 |
855.014 |
0,00%
|
258,00
|
257,55
|
260,41
|
258,11
|
| 24/05/2024 |
855.014 |
-2,88%
|
258,00
|
257,55
|
260,41
|
258,11
|
| 23/05/2024 |
2.835.669 |
-2,95%
|
265,40
|
257,60
|
265,62
|
257,93
|
| 22/05/2024 |
953.444 |
0,43%
|
266,43
|
264,55
|
266,82
|
267,00
|
| 21/05/2024 |
1.061.708 |
-0,75%
|
268,51
|
265,45
|
269,0793
|
265,87
|
| 20/05/2024 |
1.343.567 |
-1,66%
|
272,185
|
267,285
|
272,07
|
267,87
|
| 17/05/2024 |
1.172.526 |
-0,41%
|
274,13
|
270,92
|
273,96
|
272,38
|
| 16/05/2024 |
1.087.229 |
-0,13%
|
274,79
|
272,92
|
275,525
|
273,51
|
| 15/05/2024 |
1.228.344 |
1,22%
|
271,115
|
270,231
|
274,37
|
273,97
|
| 14/05/2024 |
1.480.029 |
-0,24%
|
275,35
|
268,7124
|
272,75
|
270,66
|
| 13/05/2024 |
1.822.205 |
-1,34%
|
275,35
|
271,15
|
276,74
|
271,32
|
| 10/05/2024 |
2.572.057 |
2,63%
|
268,24
|
268,20
|
275,36
|
275,00
|
| 09/05/2024 |
1.513.266 |
-0,20%
|
268,24
|
267,02
|
268,46
|
267,95
|
| 08/05/2024 |
1.652.349 |
0,37%
|
267,325
|
266,0725
|
268,92
|
268,49
|
| 07/05/2024 |
1.454.225 |
-0,67%
|
270,01
|
266,99
|
270,67
|
267,50
|
| 06/05/2024 |
1.125.160 |
-0,38%
|
270,72
|
269,04
|
271,875
|
269,30
|
| 03/05/2024 |
1.252.753 |
-1,08%
|
270,95
|
268,89
|
274,62
|
270,32
|
| 02/05/2024 |
1.492.388 |
-0,42%
|
270,95
|
272,71
|
276,305
|
273,28
|
| 01/05/2024 |
2.752.905 |
0,51%
|
270,95
|
270,05
|
276,43
|
274,43
|
| 30/04/2024 |
3.125.313 |
-0,19%
|
270,95
|
262,63
|
276,8699
|
273,04
|
| 29/04/2024 |
1.361.958 |
0,17%
|
270,95
|
272,595
|
274,43
|
273,55
|
| 26/04/2024 |
1.753.186 |
-0,91%
|
270,95
|
270,3701
|
276,11
|
273,09
|
| 25/04/2024 |
2.327.490 |
-0,42%
|
275,46
|
274,72
|
279,82
|
275,60
|
| 24/04/2024 |
2.354.951 |
-0,05%
|
275,46
|
272,89
|
277,01
|
276,75
|
| 23/04/2024 |
1.760.562 |
0,47%
|
276,695
|
274,24
|
277,395
|
276,88
|
| 22/04/2024 |
1.512.554 |
1,32%
|
273,65
|
272,32
|
276,50
|
275,58
|
| 19/04/2024 |
1.304.144 |
0,37%
|
271,69
|
270,505
|
272,185
|
271,99
|
| 18/04/2024 |
1.522.857 |
0,38%
|
267,675
|
268,845
|
271,29
|
270,98
|
| 17/04/2024 |
1.348.198 |
1,70%
|
267,675
|
265,60
|
270,12
|
269,95
|
| 16/04/2024 |
1.298.601 |
-0,30%
|
267,675
|
265,19
|
266,98
|
265,43
|
| 15/04/2024 |
1.449.911 |
-0,43%
|
267,675
|
266,07
|
268,52
|
266,23
|
| 12/04/2024 |
1.280.631 |
-0,46%
|
267,675
|
266,13
|
268,225
|
267,39
|
| 11/04/2024 |
1.109.045 |
-0,02%
|
266,40
|
267,15
|
269,875
|
268,62
|
| 10/04/2024 |
1.842.586 |
-0,29%
|
266,40
|
265,11
|
268,89
|
268,67
|
| 09/04/2024 |
1.753.714 |
0,91%
|
266,06
|
265,50
|
269,61
|
270,00
|
| 08/04/2024 |
1.561.160 |
0,33%
|
267,445
|
265,87
|
268,6892
|
267,56
|
| 05/04/2024 |
3.340.643 |
-1,26%
|
269,40
|
266,36
|
270,5325
|
266,69
|
| 04/04/2024 |
1.853.138 |
-1,98%
|
276,24
|
269,92
|
276,0892
|
270,09
|
| 03/04/2024 |
1.239.650 |
-0,79%
|
281,39
|
275,15
|
277,96
|
275,54
|
| 02/04/2024 |
1.138.642 |
-0,89%
|
281,39
|
277,45
|
280,47
|
277,74
|
| 01/04/2024 |
1.313.933 |
-0,51%
|
281,39
|
278,70
|
281,50
|
280,51
|
| 28/03/2024 |
1.327.319 |
-0,03%
|
278,34
|
281,2525
|
283,3799
|
281,95
|
| 27/03/2024 |
1.085.394 |
1,22%
|
278,34
|
278,0001
|
282,30
|
282,02
|
| 26/03/2024 |
1.130.083 |
0,00%
|
279,27
|
277,17
|
279,45
|
278,62
|
| 25/03/2024 |
1.445.305 |
-1,42%
|
280,08
|
277,64
|
280,58
|
278,62
|
| 22/03/2024 |
1.198.334 |
-0,32%
|
283,97
|
282,12
|
284,385
|
282,63
|
| 21/03/2024 |
1.512.274 |
-0,32%
|
284,46
|
282,64
|
285,58
|
283,53
|
| 20/03/2024 |
1.408.018 |
0,56%
|
279,95
|
281,37
|
284,60
|
284,45
|
| 19/03/2024 |
1.900.261 |
1,54%
|
279,95
|
278,585
|
284,37
|
282,87
|
| 18/03/2024 |
1.509.428 |
-0,20%
|
279,95
|
278,07
|
280,29
|
278,58
|
| 15/03/2024 |
1.718.979 |
-0,92%
|
281,88
|
278,39
|
284,21
|
279,14
|
| 14/03/2024 |
2.376.024 |
-0,40%
|
282,09
|
277,829
|
282,43
|
281,73
|
| 13/03/2024 |
2.489.864 |
-3,89%
|
293,21
|
282,60
|
293,47
|
282,86
|
| 12/03/2024 |
871.484 |
-0,17%
|
295,76
|
293,54
|
296,34
|
294,31
|
| 11/03/2024 |
1.249.596 |
0,78%
|
290,255
|
291,87
|
295,45
|
294,82
|
| 08/03/2024 |
1.322.769 |
0,50%
|
290,255
|
288,83
|
293,48
|
292,55
|
| 07/03/2024 |
979.456 |
-0,62%
|
294,76
|
291,09
|
294,915
|
291,11
|
| 06/03/2024 |
889.648 |
0,13%
|
293,27
|
292,18
|
295,14
|
292,93
|
| 05/03/2024 |
1.394.472 |
0,55%
|
291,58
|
288,92
|
293,51
|
292,54
|
| 04/03/2024 |
1.239.062 |
0,07%
|
293,99
|
288,50
|
291,22
|
290,94
|
| 01/03/2024 |
1.489.258 |
-0,53%
|
293,99
|
289,54
|
292,67
|
290,73
|
| 29/02/2024 |
1.262.822 |
-0,42%
|
293,99
|
291,71
|
294,735
|
292,28
|
Por favor leia o