McDonald s Corporation (MCD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 20/03/2026 |
2.173.437 |
-0,07%
|
309,6975
|
307,62
|
311,34
|
308,85
|
| 19/03/2026 |
1.699.130 |
-1,70%
|
313,48
|
309,42
|
316,67
|
309,58
|
| 18/03/2026 |
1.342.975 |
-3,22%
|
325,46
|
315,28
|
325,4972
|
315,73
|
| 17/03/2026 |
1.152.994 |
-0,11%
|
327,40
|
326,12
|
330,4899
|
326,30
|
| 16/03/2026 |
1.353.827 |
0,06%
|
327,51
|
326,54
|
328,7099
|
326,65
|
| 13/03/2026 |
1.294.747 |
0,79%
|
324,34
|
323,17
|
326,96
|
326,46
|
| 12/03/2026 |
1.229.243 |
-0,40%
|
323,65
|
322,01
|
327,315
|
323,91
|
| 11/03/2026 |
1.068.704 |
-0,83%
|
327,94
|
322,415
|
327,94
|
325,21
|
| 10/03/2026 |
1.122.924 |
-0,87%
|
331,18
|
326,71
|
331,18
|
327,94
|
| 09/03/2026 |
1.525.311 |
0,82%
|
326,78
|
324,58
|
331,60
|
330,80
|
| 06/03/2026 |
1.353.881 |
0,20%
|
326,53
|
321,35
|
328,33
|
328,06
|
| 05/03/2026 |
1.834.610 |
-1,32%
|
329,49
|
324,12
|
330,81
|
327,45
|
| 04/03/2026 |
1.101.117 |
-0,13%
|
330,10
|
329,605
|
332,83
|
331,74
|
| 03/03/2026 |
1.287.443 |
-0,24%
|
331,00
|
327,71
|
332,17
|
332,17
|
| 02/03/2026 |
1.754.242 |
-1,83%
|
341,00
|
332,96
|
341,75
|
332,96
|
| 27/02/2026 |
1.602.911 |
1,95%
|
335,50
|
335,50
|
341,35
|
341,06
|
| 26/02/2026 |
1.311.636 |
0,46%
|
333,45
|
333,11
|
336,91
|
334,53
|
| 25/02/2026 |
1.328.668 |
-0,01%
|
332,93
|
330,00
|
334,15
|
333,01
|
| 24/02/2026 |
1.177.260 |
-0,45%
|
334,50
|
332,33
|
335,98
|
333,05
|
| 23/02/2026 |
2.055.780 |
1,62%
|
328,76
|
328,7012
|
335,58
|
334,56
|
| 20/02/2026 |
2.116.385 |
0,65%
|
326,714
|
325,957
|
330,22
|
329,23
|
| 19/02/2026 |
1.766.622 |
-0,09%
|
327,10
|
325,9449
|
332,95
|
327,11
|
| 18/02/2026 |
1.829.854 |
0,08%
|
327,43
|
323,83
|
328,77
|
327,89
|
| 17/02/2026 |
1.824.938 |
0,01%
|
328,33
|
325,00
|
331,89
|
327,62
|
| 13/02/2026 |
1.713.793 |
-1,36%
|
333,05
|
326,54
|
335,67
|
327,58
|
| 12/02/2026 |
3.163.318 |
2,72%
|
327,75
|
320,15
|
333,38
|
332,08
|
| 11/02/2026 |
2.108.100 |
-0,83%
|
325,50
|
321,23
|
325,80
|
323,21
|
| 10/02/2026 |
1.524.531 |
0,11%
|
326,5597
|
323,56
|
327,74
|
325,97
|
| 09/02/2026 |
1.330.164 |
-0,42%
|
326,61
|
323,18
|
327,31
|
325,60
|
