McDonald s Corporation (MCD)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
1.152.313 |
0,03%
|
312,37
|
309,96
|
313,2925
|
309,96
|
| 26/11/2025 |
1.645.528 |
0,63%
|
310,29
|
309,7246
|
312,87
|
312,40
|
| 25/11/2025 |
2.452.979 |
1,82%
|
304,9222
|
304,92
|
311,4589
|
310,45
|
| 24/11/2025 |
1.363.869 |
-1,44%
|
308,63
|
304,03
|
310,34
|
304,90
|
| 21/11/2025 |
1.458.680 |
1,65%
|
304,80
|
304,73
|
310,535
|
309,35
|
| 20/11/2025 |
2.539.410 |
0,47%
|
302,05
|
301,87
|
305,64
|
304,16
|
| 19/11/2025 |
850.097 |
-0,62%
|
304,80
|
302,04
|
304,9988
|
302,74
|
| 18/11/2025 |
1.204.976 |
-0,07%
|
305,16
|
304,31
|
308,44
|
304,59
|
| 17/11/2025 |
1.059.144 |
-0,77%
|
307,34
|
304,10
|
307,60
|
304,90
|
| 14/11/2025 |
1.392.416 |
-0,18%
|
309,00
|
303,355
|
310,75
|
307,03
|
| 13/11/2025 |
1.149.807 |
0,21%
|
307,57
|
306,50
|
310,10
|
307,58
|
| 12/11/2025 |
1.330.691 |
0,04%
|
306,29
|
305,78
|
309,00
|
306,94
|
| 11/11/2025 |
1.360.608 |
2,59%
|
300,00
|
299,83
|
307,285
|
306,83
|
| 10/11/2025 |
1.777.607 |
-0,19%
|
299,00
|
296,05
|
300,02
|
299,10
|
| 07/11/2025 |
1.623.647 |
0,43%
|
299,66
|
298,33
|
302,55
|
299,66
|
| 06/11/2025 |
1.637.430 |
-2,39%
|
304,80
|
297,51
|
306,41
|
298,41
|
| 05/11/2025 |
2.874.878 |
2,10%
|
308,48
|
299,40
|
310,17
|
305,67
|
| 04/11/2025 |
2.018.109 |
0,94%
|
297,50
|
296,45
|
310,11
|
299,21
|
| 03/11/2025 |
2.048.289 |
-0,69%
|
297,20
|
294,435
|
298,20
|
296,37
|
| 31/10/2025 |
1.573.154 |
-1,33%
|
300,99
|
297,00
|
300,99
|
298,43
|
| 30/10/2025 |
1.455.425 |
0,00%
|
302,00
|
300,1042
|
304,39
|
302,43
|
| 29/10/2025 |
1.189.099 |
-1,63%
|
307,00
|
301,215
|
307,00
|
302,35
|
| 28/10/2025 |
1.107.735 |
-1,16%
|
309,41
|
306,325
|
310,58
|
306,40
|
| 27/10/2025 |
1.027.739 |
1,38%
|
305,05
|
304,70
|
310,09
|
310,00
|
| 24/10/2025 |
914.795 |
-0,38%
|
307,00
|
305,0152
|
307,70
|
305,79
|
| 23/10/2025 |
1.009.008 |
-1,01%
|
309,3626
|
306,27
|
311,97
|
306,97
|
| 22/10/2025 |
1.235.719 |
0,86%
|
307,4185
|
307,00
|
312,7899
|
310,11
|
| 21/10/2025 |
1.286.807 |
-0,09%
|
307,035
|
306,39
|
308,56
|
307,48
|
| 20/10/2025 |
1.052.102 |
-0,10%
|
307,1057
|
305,90
|
308,6999
|
307,77
|
| 17/10/2025 |
950.219 |
0,71%
|
305,80
|
305,80
|
308,33
|
308,09
|
| 16/10/2025 |
965.052 |
0,03%
|
305,00
|
304,821
|
307,28
|
305,33
|
| 15/10/2025 |
1.217.224 |
0,24%
|
303,02
|
303,02
|
309,10
|
305,25
|
| 14/10/2025 |
1.538.723 |
1,48%
|
300,15
|
299,00
|
305,52
|
304,56
|
| 13/10/2025 |
1.754.359 |
1,04%
|
295,75
|
294,24
|
300,36
|
300,11
|
| 10/10/2025 |
1.828.080 |
1,11%
|
294,55
|
292,89
|
297,8975
|
297,01
|
| 09/10/2025 |
1.231.521 |
-0,20%
|
294,50
|
292,09
|
295,12
|
293,81
|
| 08/10/2025 |
1.168.048 |
-0,65%
|
296,60
|
293,43
|
297,06
|
294,40
|
| 07/10/2025 |
1.213.824 |
0,10%
|
295,49
|
294,1337
|
298,065
|
296,32
|
| 06/10/2025 |
1.718.761 |
-1,64%
|
300,00
|
294,91
|
300,50
|
296,04
|
| 03/10/2025 |
1.277.680 |
0,37%
|
300,9988
|
298,663
|
301,39
|
300,98
|
| 02/10/2025 |
1.399.299 |
-0,21%
|
300,00
|
298,95
|
305,37
|
299,88
|
| 01/10/2025 |
1.593.826 |
-1,11%
|
303,50
|
298,30
|
304,79
|
300,52
|
| 30/09/2025 |
1.016.684 |
0,34%
|
302,51
|
302,00
|
304,45
|
303,89
|
| 29/09/2025 |
1.115.837 |
-0,70%
|
305,3912
|
301,85
|
306,105
|
302,99
|
| 26/09/2025 |
1.003.458 |
0,97%
|
302,31
|
302,01
|
305,74
|
305,24
|
| 25/09/2025 |
1.095.911 |
-0,66%
|
303,01
|
301,95
|
306,27
|
302,30
|
| 24/09/2025 |
1.138.766 |
0,37%
|
302,75
|
302,01
|
305,95
|
304,33
|
| 23/09/2025 |
1.356.108 |
0,07%
|
303,50
|
300,315
|
304,45
|
303,19
|
| 22/09/2025 |
1.726.032 |
0,31%
|
301,00
|
300,50
|
304,25
|
302,99
|
| 19/09/2025 |
1.574.521 |
0,51%
|
301,86
|
300,71
|
304,7999
|
302,38
|
| 18/09/2025 |
2.260.713 |
-1,35%
|
303,49
|
297,88
|
303,87
|
301,14
|
| 17/09/2025 |
1.204.283 |
0,42%
|
305,12
|
303,91
|
306,5699
|
304,97
|
| 16/09/2025 |
1.395.825 |
0,45%
|
303,00
|
302,70
|
305,9999
|
303,29
|
| 15/09/2025 |
1.882.312 |
-1,10%
|
305,0012
|
300,5114
|
305,71
|
302,07
|
| 12/09/2025 |
822.201 |
-1,00%
|
307,90
|
305,26
|
308,5099
|
305,40
|
| 11/09/2025 |
1.262.639 |
0,81%
|
306,39
|
305,25
|
308,94
|
308,43
|
| 10/09/2025 |
1.706.137 |
-2,04%
|
311,26
|
304,61
|
312,4092
|
305,94
|
| 09/09/2025 |
1.183.496 |
-0,05%
|
311,97
|
310,75
|
314,25
|
312,52
|
| 08/09/2025 |
1.492.507 |
-0,52%
|
313,875
|
309,76
|
313,875
|
312,80
|
| 05/09/2025 |
1.288.394 |
-0,82%
|
316,50
|
313,28
|
318,47
|
314,38
|
| 04/09/2025 |
1.752.665 |
0,19%
|
316,50
|
316,48
|
319,425
|
316,99
|
| 03/09/2025 |
1.456.217 |
0,20%
|
314,4501
|
312,98
|
316,87
|
316,39
|
| 02/09/2025 |
1.653.548 |
1,28%
|
312,581
|
312,325
|
316,13
|
315,76
|
| 29/08/2025 |
1.205.337 |
0,42%
|
312,53
|
311,43
|
313,90
|
311,77
|
| 28/08/2025 |
1.375.278 |
0,27%
|
311,00
|
309,3473
|
312,52
|
312,22
|
| 27/08/2025 |
2.281.313 |
-0,48%
|
313,28
|
311,425
|
315,7088
|
311,43
|
| 26/08/2025 |
973.710 |
-0,18%
|
313,11
|
312,307
|
315,12
|
312,94
|
| 25/08/2025 |
1.230.142 |
-0,25%
|
313,80
|
311,95
|
315,50
|
313,44
|
| 22/08/2025 |
1.527.640 |
0,24%
|
313,00
|
313,00
|
316,6588
|
314,07
|
| 21/08/2025 |
1.290.873 |
-0,63%
|
313,05
|
311,12
|
313,595
|
313,22
|
| 20/08/2025 |
1.945.224 |
0,69%
|
312,81
|
312,3875
|
316,155
|
313,08
|
| 19/08/2025 |
1.380.164 |
0,70%
|
308,50
|
307,75
|
314,22
|
310,93
|
| 18/08/2025 |
1.397.001 |
-0,07%
|
309,23
|
306,58
|
310,00
|
308,70
|
| 15/08/2025 |
1.217.509 |
-0,01%
|
308,47
|
306,50
|
310,16
|
308,93
|
| 14/08/2025 |
2.636.834 |
1,27%
|
304,79
|
302,71
|
309,29
|
308,95
|
| 13/08/2025 |
1.520.083 |
0,78%
|
301,75
|
301,395
|
305,45
|
305,07
|
| 12/08/2025 |
1.869.284 |
-0,89%
|
304,78
|
299,8875
|
305,50
|
301,64
|
| 11/08/2025 |
1.438.634 |
-0,36%
|
306,00
|
303,78
|
307,295
|
304,36
|
| 08/08/2025 |
1.427.205 |
-0,80%
|
308,20
|
303,89
|
308,55
|
305,45
|
| 07/08/2025 |
2.215.606 |
0,08%
|
308,85
|
304,335
|
310,165
|
307,91
|
| 06/08/2025 |
3.546.686 |
2,98%
|
309,00
|
301,74
|
310,395
|
307,66
|
| 05/08/2025 |
2.301.366 |
-1,80%
|
303,30
|
298,3714
|
304,60
|
298,77
|
| 04/08/2025 |
1.865.900 |
0,47%
|
302,50
|
300,69
|
306,345
|
304,23
|
| 01/08/2025 |
1.819.939 |
0,94%
|
300,21
|
300,21
|
303,6699
|
302,89
|
| 31/07/2025 |
1.359.587 |
-1,14%
|
301,70
|
300,00
|
303,46
|
300,07
|
| 30/07/2025 |
1.466.583 |
0,30%
|
301,79
|
301,11
|
305,4308
|
303,61
|
| 29/07/2025 |
1.455.250 |
1,15%
|
297,00
|
294,99
|
302,76
|
302,67
|
| 28/07/2025 |
1.603.340 |
0,25%
|
297,76
|
294,99
|
299,91
|
299,22
|
| 25/07/2025 |
1.639.552 |
1,36%
|
296,91
|
294,43
|
298,64
|
298,47
|
| 24/07/2025 |
2.049.335 |
-1,22%
|
299,27
|
294,44
|
299,88
|
294,48
|
| 23/07/2025 |
1.278.831 |
-0,35%
|
295,94
|
295,05
|
300,20
|
298,12
|
| 22/07/2025 |
1.175.163 |
1,16%
|
298,115
|
292,15
|
300,10
|
299,17
|
| 21/07/2025 |
1.576.829 |
-0,45%
|
297,84
|
292,15
|
298,80
|
295,74
|
| 18/07/2025 |
1.589.107 |
-1,10%
|
299,15
|
296,435
|
302,45
|
297,07
|
| 17/07/2025 |
1.727.133 |
0,49%
|
299,72
|
296,21
|
302,45
|
300,37
|
| 16/07/2025 |
1.446.813 |
-0,24%
|
301,025
|
296,21
|
302,79
|
298,90
|
| 15/07/2025 |
1.471.261 |
-0,75%
|
301,20
|
294,83
|
302,79
|
299,62
|
| 14/07/2025 |
2.588.814 |
0,66%
|
298,97
|
294,85
|
302,07
|
301,88
|
| 11/07/2025 |
2.200.662 |
0,51%
|
296,44
|
295,025
|
302,74
|
299,91
|
| 10/07/2025 |
2.860.342 |
2,05%
|
292,18
|
291,34
|
300,78
|
298,39
|
