McDonald s Corporation (MCD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
13/05/2024	0	2,63%	268,24	268,20	275,36	275,00
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
28/02/2024	1.229.670	0,49%	294,365	292,72	296,10	295,19
27/02/2024	1.126.705	-1,13%	296,58	293,32	296,625	293,76
26/02/2024	1.320.380	-0,21%	298,44	296,40	298,65	297,12
23/02/2024	953.683	0,62%	296,175	295,07	298,74	297,75
22/02/2024	1.067.340	0,68%	293,89	293,245	296,67	295,92
21/02/2024	1.053.227	0,43%	290,79	292,25	295,20	293,91
20/02/2024	884.442	0,22%	290,79	291,84	295,4999	292,65
19/02/2024	920.247	0,00%	290,79	289,35	293,69	292,02
16/02/2024	920.247	1,34%	290,79	289,35	293,69	292,02
15/02/2024	830.969	1,28%	288,905	287,29	292,086	291,86
14/02/2024	855.549	0,37%	288,905	286,60	288,25	288,17
13/02/2024	1.051.926	-0,81%	288,905	285,67	289,90	287,11
12/02/2024	963.882	-0,01%	288,905	288,76	291,17	289,44
09/02/2024	1.278.369	-0,84%	285,10	288,94	292,49	289,47
08/02/2024	2.137.923	1,60%	285,10	284,20	293,15	291,93
07/02/2024	1.954.928	0,94%	285,10	284,11	290,49	287,33
06/02/2024	2.588.475	-0,46%	287,02	281,54	284,67	284,65
05/02/2024	3.586.288	-3,73%	287,02	283,33	291,44	285,97
02/02/2024	1.845.272	-0,35%	295,88	293,36	298,17	297,05
01/02/2024	1.062.064	1,83%	291,72	290,445	298,13	298,08
31/01/2024	1.260.499	-0,66%	295,91	291,67	297,43	292,72
30/01/2024	1.037.678	0,80%	295,61	290,20	294,92	294,65
29/01/2024	1.758.259	0,02%	295,61	288,31	292,76	292,31
26/01/2024	1.924.955	-1,67%	295,61	291,7006	295,94	292,26
25/01/2024	1.578.083	-1,08%	300,01	296,091	301,30	297,21
24/01/2024	1.689.592	0,13%	300,01	299,31	302,035	300,44
23/01/2024	889.581	0,55%	297,39	297,125	300,21	300,05
22/01/2024	1.341.798	-0,71%	300,75	297,7375	302,39	298,41
19/01/2024	1.702.116	2,10%	298,00	296,55	301,08	300,53
18/01/2024	995.320	1,10%	290,54	291,435	294,48	294,36
17/01/2024	863.515	0,02%	290,54	290,125	292,33	291,16
16/01/2024	1.426.986	-0,81%	294,25	289,98	294,21	291,09
15/01/2024	634.109	-0,23%	294,25	292,84	295,75	293,47
12/01/2024	634.109	-0,23%	294,25	292,84	295,75	293,47
11/01/2024	810.935	0,02%	294,25	290,65	294,95	294,15
10/01/2024	1.052.717	1,11%	290,82	290,975	294,36	294,09
09/01/2024	895.982	-0,35%	291,04	287,5364	290,845	290,87
08/01/2024	1.093.782	0,70%	287,33	287,52	291,995	291,00
05/01/2024	1.436.286	-0,94%	295,05	287,23	290,33	288,99
04/01/2024	2.216.285	-0,90%	295,05	290,92	297,27	291,74
03/01/2024	1.276.779	-0,89%	296,98	294,25	297,99	294,39
02/01/2024	1.773.787	0,18%	296,00	295,05	297,28	297,04
29/12/2023	783.436	0,23%	296,00	295,31	296,85	296,51
28/12/2023	822.345	0,44%	294,25	294,00	296,47	295,84
27/12/2023	699.463	0,58%	292,64	292,465	294,61	294,55
26/12/2023	663.944	0,40%	291,29	291,07	293,035	292,86
22/12/2023	740.082	0,11%	291,165	290,56	292,4541	291,70
21/12/2023	907.748	0,83%	290,65	289,2883	292,82	291,39