McDonald s Corporation (MCD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
20/12/2023	1.088.091	-0,60%	290,65	288,72	291,67	288,99
19/12/2023	887.389	0,17%	290,65	289,605	291,72	290,73
18/12/2023	1.139.173	1,03%	288,74	287,61	290,59	290,23
15/12/2023	1.854.001	-0,95%	291,62	285,72	291,75	287,27
14/12/2023	2.061.397	-2,00%	291,62	288,01	295,245	290,02
13/12/2023	1.083.482	1,55%	291,62	291,62	295,96	295,93
12/12/2023	902.095	-0,23%	289,51	288,51	291,685	288,50
11/12/2023	1.284.408	1,27%	286,22	285,56	289,305	289,15
08/12/2023	1.282.024	-0,44%	287,525	285,05	287,895	285,53
07/12/2023	1.128.349	-0,02%	287,525	285,73	288,12	286,79
06/12/2023	1.295.050	0,11%	285,75	283,73	287,36	286,86
05/12/2023	1.084.348	0,14%	286,79	285,205	288,7597	286,54
04/12/2023	1.262.415	0,06%	282,73	285,175	287,40	286,13
01/12/2023	1.421.599	1,46%	282,73	283,025	286,86	285,96
30/11/2023	1.118.646	1,06%	282,36	278,09	282,22	281,66
29/11/2023	956.099	-0,61%	282,36	279,50	282,45	280,38
28/11/2023	953.696	0,09%	281,50	281,40	283,46	282,09
27/11/2023	1.795.646	-0,25%	282,98	281,09	283,90	281,84
24/11/2023	571.386	0,13%	281,22	281,0594	282,59	282,29
23/11/2023	1.117.253	0,46%	281,22	281,20	282,41	281,75
22/11/2023	1.016.763	0,52%	281,22	281,20	282,41	281,93
21/11/2023	1.264.359	0,52%	274,61	278,45	280,67	280,47
20/11/2023	1.619.289	1,19%	274,61	275,106	279,795	279,03
17/11/2023	1.082.640	-0,13%	277,01	275,16	277,12	275,75
16/11/2023	1.813.871	2,12%	271,19	271,03	276,16	276,12
15/11/2023	1.119.336	-0,41%	272,555	269,025	273,10	270,39
14/11/2023	1.223.674	0,85%	270,00	269,35	271,66	271,49
13/11/2023	1.487.081	0,53%	267,35	267,255	269,72	269,20
10/11/2023	1.304.783	0,33%	267,46	265,23	268,125	267,79
09/11/2023	1.000.965	-0,22%	268,95	265,94	268,25	266,91
08/11/2023	1.090.102	-0,44%	268,95	267,28	270,01	267,49
07/11/2023	1.079.330	-0,09%	268,03	268,11	269,74	268,67
06/11/2023	1.221.508	0,39%	268,03	267,30	269,105	268,91
03/11/2023	1.337.666	1,03%	263,91	265,485	268,57	269,60
02/11/2023	1.962.250	1,86%	263,32	263,57	267,42	266,85
01/11/2023	1.455.418	-0,08%	263,32	259,835	263,61	261,97
31/10/2023	1.698.407	0,78%	263,61	259,75	263,61	262,17
30/10/2023	3.526.498	1,72%	260,02	254,9004	262,06	260,15
27/10/2023	915.711	0,06%	256,335	255,40	259,38	255,99
26/10/2023	1.191.154	-0,85%	258,39	255,685	259,54	255,83
25/10/2023	1.212.401	0,30%	258,96	256,9801	259,43	258,03
24/10/2023	1.039.987	0,99%	254,76	254,56	257,76	257,27
23/10/2023	1.518.655	-1,30%	256,75	254,56	257,235	254,75
20/10/2023	1.597.983	-0,10%	256,73	257,57	260,34	258,11
19/10/2023	2.633.479	0,92%	252,97	252,3439	262,56	258,38
18/10/2023	1.990.732	1,95%	250,19	252,46	257,09	256,03
17/10/2023	1.263.430	0,48%	250,19	249,38	251,40	251,14
16/10/2023	1.246.227	0,66%	251,38	248,12	250,49	249,94
13/10/2023	1.234.992	0,86%	251,38	246,00	248,80	248,31
12/10/2023	1.548.011	-1,89%	251,38	245,89	252,15	246,19
11/10/2023	1.333.775	-0,24%	251,72	249,39	252,6925	250,92
10/10/2023	1.417.451	0,64%	247,69	250,53	253,4288	251,52