McDonald s Corporation (MCD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.381.696	0,69%	247,69	247,26	249,91	249,92
06/10/2023	2.491.283	-1,33%	255,95	245,74	250,8229	248,88
05/10/2023	1.517.465	-1,40%	255,95	251,59	257,85	252,23
04/10/2023	1.030.090	0,52%	254,89	253,86	256,25	255,81
03/10/2023	1.537.553	-1,27%	257,43	253,87	258,29	254,49
02/10/2023	1.769.114	-2,16%	267,06	257,48	267,37	257,75
29/09/2023	1.206.515	-0,81%	267,06	261,75	267,37	263,44
28/09/2023	948.448	0,92%	264,15	263,137	266,305	266,07
27/09/2023	1.319.516	-1,52%	267,60	262,285	267,9081	263,64
26/09/2023	1.029.360	-0,76%	268,68	266,58	269,1286	267,72
25/09/2023	820.973	-0,90%	270,27	268,93	271,745	269,78
22/09/2023	803.963	0,37%	277,00	270,83	273,64	272,22
21/09/2023	969.338	-2,16%	277,00	271,04	277,175	271,22
20/09/2023	798.561	-0,33%	277,64	277,14	280,26	277,20
19/09/2023	809.184	0,15%	277,64	276,44	278,255	278,13
18/09/2023	1.328.638	-0,18%	278,965	276,94	280,27	277,72
15/09/2023	2.128.351	-2,29%	283,66	277,74	283,86	278,23
14/09/2023	858.133	1,06%	283,55	282,57	285,60	284,76
13/09/2023	675.605	0,38%	281,81	280,62	282,89	281,77
12/09/2023	640.588	0,34%	279,695	277,685	281,48	280,71
11/09/2023	1.157.718	0,19%	279,695	278,56	280,13	279,76
08/09/2023	1.105.304	0,32%	278,31	278,05	280,35	279,22
07/09/2023	1.807.335	1,05%	281,01	276,16	278,99	278,33
06/09/2023	1.178.074	-1,33%	281,01	275,00	278,6476	275,44
05/09/2023	1.054.617	-0,63%	281,01	279,06	281,64	279,16
04/09/2023	980.344	-0,08%	283,26	279,131	282,77	280,94
01/09/2023	980.344	-0,08%	283,26	279,131	282,77	280,94
31/08/2023	924.161	-0,56%	283,26	280,88	285,965	281,15
30/08/2023	981.131	0,23%	283,98	283,31	285,965	284,24
29/08/2023	1.014.341	-0,03%	283,98	280,46	284,57	283,59
28/08/2023	1.127.765	-0,32%	284,54	283,51	286,20	283,68
25/08/2023	1.746.039	0,79%	284,84	283,52	286,14	284,58
24/08/2023	1.014.838	0,17%	282,20	282,03	284,745	282,35
23/08/2023	1.082.194	0,56%	281,525	280,645	283,15	281,87
22/08/2023	884.868	0,10%	280,66	279,10	280,78	280,31
21/08/2023	1.147.268	-0,60%	281,30	278,675	282,29	280,04
18/08/2023	1.111.467	-0,04%	282,19	280,31	283,70	281,74
17/08/2023	816.313	-1,24%	288,18	281,78	286,54	281,86
16/08/2023	858.824	-1,01%	288,18	285,045	288,88	285,40
15/08/2023	810.669	-0,18%	289,25	287,12	289,085	288,30
14/08/2023	793.554	0,07%	289,25	287,63	289,85	288,81
11/08/2023	901.906	0,36%	288,98	286,76	288,93	288,62
10/08/2023	1.156.169	-0,22%	288,98	286,78	290,37	287,60
09/08/2023	838.333	-0,47%	289,50	287,91	289,72	288,23
08/08/2023	798.499	-0,63%	291,22	288,54	291,599	289,58
07/08/2023	914.800	1,53%	292,32	287,8645	291,394	291,40
04/08/2023	970.039	-1,37%	292,32	286,77	292,81	287,02
03/08/2023	862.241	0,48%	292,86	288,6486	291,27	291,02
02/08/2023	892.472	-0,50%	292,86	289,38	293,45	289,62
01/08/2023	876.089	-0,73%	292,86	290,25	293,89	291,07
31/07/2023	1.316.845	-0,28%	293,765	290,05	294,24	293,20
28/07/2023	1.067.986	-0,39%	296,04	292,95	297,66	294,03
27/07/2023	1.876.381	1,18%	292,41	291,665	298,87	295,19
26/07/2023	1.288.227	-0,21%	297,78	289,50	293,32	291,75
25/07/2023	1.157.021	-1,09%	297,78	291,691	294,43	292,10
24/07/2023	743.484	-0,10%	297,78	294,855	296,9476	295,31
21/07/2023	868.452	-0,51%	297,78	295,32	299,34	295,61
20/07/2023	983.685	1,06%	294,11	294,11	297,56	297,25
19/07/2023	892.408	0,11%	295,10	293,22	295,40	294,13
18/07/2023	860.559	-0,29%	294,495	292,464	295,75	293,82
17/07/2023	722.119	-0,09%	294,91	294,55	296,84	294,68
14/07/2023	712.994	-0,10%	294,76	294,0301	296,05	294,94
13/07/2023	774.175	-0,13%	296,70	295,02	296,66	295,22
12/07/2023	980.228	0,30%	296,70	295,22	296,85	295,61
11/07/2023	659.197	0,09%	295,40	291,79	295,50	294,74
10/07/2023	623.958	0,82%	297,56	292,57	295,62	294,49
07/07/2023	1.089.303	-0,96%	297,56	291,58	294,355	292,10
06/07/2023	1.068.036	-0,67%	297,56	293,45	296,54	294,92
05/07/2023	968.688	0,70%	297,56	294,74	297,31	296,90
04/07/2023	649.846	-1,14%	297,56	294,80	298,40	295,00
03/07/2023	648.867	-1,03%	297,56	294,80	298,40	295,33
30/06/2023	1.009.886	1,34%	295,125	294,90	299,10	298,41
29/06/2023	735.362	0,94%	291,54	290,21	294,66	294,47
28/06/2023	680.805	0,15%	291,50	289,05	291,80	291,74
27/06/2023	995.963	0,76%	289,93	289,67	292,49	291,30
26/06/2023	870.820	-0,28%	293,255	287,07	289,75	289,09
23/06/2023	920.186	-1,16%	293,255	289,654	295,055	289,91
22/06/2023	788.315	-0,41%	293,255	291,525	295,055	293,30
21/06/2023	778.702	0,51%	293,255	292,81	295,1575	294,52
20/06/2023	937.438	-0,23%	293,97	292,68	297,18	293,04
19/06/2023	1.254.098	0,37%	288,32	293,14	296,565	293,70
16/06/2023	1.254.098	0,37%	288,32	293,14	296,565	293,70
15/06/2023	978.378	1,45%	288,32	288,26	293,48	292,61
14/06/2023	914.706	-0,04%	288,32	287,31	289,56	288,44
13/06/2023	767.708	-0,01%	288,52	287,545	289,6855	288,55
12/06/2023	822.431	0,62%	288,255	286,50	288,75	288,57
09/06/2023	649.276	0,35%	285,51	284,74	287,2699	286,79
08/06/2023	1.622.513	1,38%	281,32	280,00	286,06	285,78
07/06/2023	1.486.564	-0,93%	284,315	281,31	284,7399	281,90
06/06/2023	1.123.787	-1,35%	290,28	281,98	290,175	284,54
05/06/2023	797.247	-0,51%	289,85	288,05	290,79	288,43
02/06/2023	1.276.548	1,24%	285,155	286,16	290,17	289,91
01/06/2023	886.064	0,97%	285,155	283,63	288,0399	287,87
31/05/2023	1.517.717	-0,39%	286,62	283,71	286,32	285,11
30/05/2023	1.517.717	-0,39%	286,62	283,71	286,32	284,92
29/05/2023	746.706	0,18%	286,62	285,73	288,71	286,04
26/05/2023	746.706	0,18%	286,62	285,73	288,71	286,04
25/05/2023	1.226.557	-0,14%	286,71	284,72	286,9065	285,52
24/05/2023	940.271	-0,16%	286,55	284,58	287,115	285,92
23/05/2023	1.266.231	-1,03%	295,755	285,44	288,37	286,37