McDonald s Corporation (MCD)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 09/07/2025 |
1.677.343 |
0,46%
|
292,69
|
290,26
|
293,82
|
293,02
|
| 08/07/2025 |
1.765.205 |
-0,63%
|
293,05
|
290,26
|
295,68
|
291,67
|
| 07/07/2025 |
1.443.792 |
-0,19%
|
293,72
|
292,485
|
295,68
|
293,53
|
| 04/07/2025 |
896.027 |
-0,38%
|
294,30
|
292,605
|
294,83
|
294,08
|
| 03/07/2025 |
889.593 |
-0,21%
|
297,605
|
292,60
|
297,9888
|
293,78
|
| 02/07/2025 |
2.324.998 |
-0,99%
|
292,19
|
292,35
|
299,64
|
294,63
|
| 01/07/2025 |
2.682.522 |
1,82%
|
290,99
|
290,985
|
299,64
|
297,49
|
| 30/06/2025 |
2.533.522 |
0,21%
|
292,10
|
290,985
|
293,575
|
292,17
|
| 27/06/2025 |
3.603.414 |
2,12%
|
285,80
|
283,47
|
292,18
|
291,55
|
| 26/06/2025 |
2.881.969 |
0,03%
|
290,945
|
283,47
|
291,0757
|
285,63
|
| 25/06/2025 |
2.039.579 |
-2,03%
|
289,55
|
284,305
|
292,10
|
285,55
|
| 24/06/2025 |
1.536.933 |
0,67%
|
288,35
|
285,87
|
292,10
|
291,47
|
| 23/06/2025 |
2.779.112 |
0,72%
|
287,74
|
285,87
|
289,52
|
289,52
|
| 20/06/2025 |
2.048.208 |
-0,78%
|
290,30
|
285,575
|
293,11
|
287,46
|
| 18/06/2025 |
1.901.256 |
-0,92%
|
295,825
|
288,60
|
296,00
|
289,63
|
| 17/06/2025 |
1.585.777 |
-1,34%
|
303,275
|
291,816
|
304,00
|
292,31
|
| 16/06/2025 |
2.043.662 |
-1,87%
|
303,56
|
295,75
|
303,83
|
296,29
|
| 13/06/2025 |
1.191.244 |
-0,41%
|
302,36
|
300,07
|
305,11
|
301,91
|
| 12/06/2025 |
1.386.187 |
0,48%
|
300,12
|
297,19
|
303,20
|
303,16
|
| 11/06/2025 |
1.705.077 |
0,43%
|
300,21
|
297,19
|
303,20
|
301,72
|
| 10/06/2025 |
2.595.826 |
-1,43%
|
304,26
|
299,45
|
305,23
|
300,43
|
| 09/06/2025 |
1.926.670 |
-0,69%
|
304,70
|
299,8464
|
305,25
|
304,78
|
| 06/06/2025 |
1.245.495 |
-0,52%
|
311,65
|
306,83
|
314,48
|
307,36
|
| 05/06/2025 |
1.766.398 |
-0,83%
|
312,545
|
307,77
|
314,2499
|
308,98
|
| 04/06/2025 |
996.193 |
-0,26%
|
311,79
|
309,15
|
314,84
|
311,57
|
| 03/06/2025 |
1.445.969 |
-0,09%
|
310,89
|
309,15
|
314,39
|
312,39
|
| 02/06/2025 |
1.309.872 |
0,19%
|
310,85
|
309,3901
|
313,22
|
312,68
|
| 30/05/2025 |
1.196.922 |
0,61%
|
312,34
|
310,08
|
315,28
|
312,08
|
| 29/05/2025 |
1.045.724 |
-0,31%
|
314,87
|
310,09
|
315,65
|
311,86
|
| 28/05/2025 |
861.768 |
-0,67%
|
314,95
|
312,16
|
315,6666
|
312,84
|
| 27/05/2025 |
1.004.388 |
0,12%
|
316,20
|
312,10
|
316,20
|
314,95
|
| 23/05/2025 |
1.456.901 |
0,08%
|
316,28
|
311,80
|
316,59
|
314,57
|
| 22/05/2025 |
1.371.633 |
-0,67%
|
318,02
|
312,71
|
318,67
|
314,31
|
| 21/05/2025 |
1.085.933 |
-1,05%
|
320,625
|
315,18
|
321,72
|
316,44
|
| 20/05/2025 |
922.508 |
-0,45%
|
318,10
|
318,03
|
321,72
|
319,80
|
| 19/05/2025 |
1.701.978 |
0,82%
|
318,30
|
315,85
|
321,61
|
321,23
|
| 16/05/2025 |
1.180.343 |
1,31%
|
307,84
|
306,66
|
318,65
|
318,61
|
| 15/05/2025 |
1.349.132 |
2,27%
|
308,06
|
305,70
|
315,11
|
314,48
|
| 14/05/2025 |
1.323.831 |
-0,39%
|
311,55
|
305,70
|
312,165
|
307,50
|
| 13/05/2025 |
1.167.951 |
-1,04%
|
311,00
|
305,01
|
312,17
|
308,69
|
| 12/05/2025 |
2.105.776 |
-0,56%
|
313,90
|
305,01
|
314,00
|
311,92
|
| 09/05/2025 |
859.710 |
0,06%
|
318,15
|
311,1675
|
319,445
|
313,68
|
| 08/05/2025 |
1.036.267 |
-1,46%
|
316,56
|
313,18
|
319,445
|
313,49
|
| 07/05/2025 |
1.328.326 |
0,42%
|
314,42
|
312,87
|
319,24
|
318,13
|
| 06/05/2025 |
1.162.283 |
0,34%
|
312,70
|
310,70
|
317,40
|
316,79
|
| 05/05/2025 |
1.699.547 |
1,21%
|
312,24
|
310,70
|
317,40
|
315,72
|
| 02/05/2025 |
2.070.509 |
-0,54%
|
312,55
|
310,68
|
319,17
|
311,96
|
| 01/05/2025 |
2.799.530 |
-1,88%
|
315,90
|
311,63
|
321,00
|
313,64
|
| 30/04/2025 |
1.969.021 |
1,54%
|
316,00
|
313,00
|
321,00
|
319,65
|
| 29/04/2025 |
1.374.441 |
-0,73%
|
317,50
|
313,00
|
318,02
|
314,50
|
| 28/04/2025 |
1.208.888 |
0,02%
|
316,81
|
314,25
|
318,02
|
316,81
|
| 25/04/2025 |
1.141.763 |
0,16%
|
318,48
|
313,53
|
321,78
|
316,74
|
| 24/04/2025 |
1.331.818 |
-0,71%
|
318,27
|
313,53
|
319,895
|
316,22
|
