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
|
