McDonald s Corporation (MCD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	1.177.414	-2,10%	295,755	289,15	296,63	289,35
19-05-2023	829.340	0,51%	293,16	292,4732	295,99	295,55
18-05-2023	1.129.336	0,20%	293,16	290,86	294,41	294,05
17-05-2023	1.051.050	-0,24%	294,82	292,65	294,845	293,46
16-05-2023	704.427	-0,59%	295,61	293,9882	296,19	294,15
15-05-2023	835.331	-0,08%	295,84	294,66	296,63	295,90
12-05-2023	726.728	0,46%	295,15	294,31	296,41	296,14
11-05-2023	778.940	-0,60%	296,62	293,37	296,94	294,79
10-05-2023	693.137	-0,03%	296,59	293,88	297,9753	296,57
09-05-2023	743.856	-0,01%	298,49	296,315	298,7148	296,66
08-05-2023	559.330	0,03%	297,36	295,57	297,37	296,69
05-05-2023	729.991	0,49%	295,69	294,4625	297,02	296,60
04-05-2023	777.418	-0,02%	296,28	293,5143	296,31	295,16
03-05-2023	997.389	-0,96%	296,66	294,65	297,2562	295,22
02-05-2023	891.380	0,17%	297,36	295,58	298,455	298,07
01-05-2023	875.969	0,62%	295,73	295,65	299,04	297,58
28-04-2023	1.018.058	0,43%	291,32	293,92	296,18	296,00
27-04-2023	1.372.819	1,71%	291,32	290,00	295,0499	294,72
26-04-2023	1.609.692	-0,60%	290,42	289,76	291,50	289,76
25-04-2023	2.875.573	-0,58%	295,16	289,43	295,00	291,51
24-04-2023	1.338.216	0,39%	292,95	291,73	293,43	293,20
21-04-2023	852.168	0,36%	292,26	290,53	292,53	292,06
20-04-2023	803.068	-0,09%	290,875	289,885	291,67	291,00
19-04-2023	1.036.274	0,12%	290,875	290,20	291,59	291,27
18-04-2023	888.668	0,55%	289,58	289,00	291,19	290,91
17-04-2023	979.052	0,11%	289,85	288,20	290,51	289,31
14-04-2023	1.100.884	-0,03%	289,19	287,63	289,94	288,98
13-04-2023	1.591.340	1,32%	285,69	286,11	289,5399	289,07
12-04-2023	943.234	0,29%	283,69	283,5428	286,77	285,30
11-04-2023	1.157.322	0,25%	283,04	282,75	285,535	284,48
10-04-2023	973.547	0,32%	284,02	281,99	284,1686	283,78
06-04-2023	729.429	0,31%	282,07	281,645	283,40	282,89
05-04-2023	945.128	-0,09%	283,20	281,78	284,965	282,02
04-04-2023	943.702	0,05%	280,90	280,395	283,40	282,28
03-04-2023	1.023.073	1,21%	280,795	279,68	282,88	283,00
31-03-2023	1.071.520	0,66%	278,65	278,50	280,635	279,61
30-03-2023	732.837	0,13%	277,44	276,51	278,40	277,79
29-03-2023	822.878	0,58%	276,41	276,45	278,15	277,44
28-03-2023	759.674	0,73%	274,16	273,59	276,21	275,85
27-03-2023	1.104.266	0,93%	272,49	270,57	274,94	273,84
24-03-2023	1.000.594	0,63%	271,19	268,85	271,83	271,33
23-03-2023	792.020	0,65%	268,22	267,995	271,465	269,62
22-03-2023	858.393	-0,87%	269,45	267,72	271,98	267,87
21-03-2023	1.211.005	-0,20%	269,75	267,65	270,8675	270,21
20-03-2023	780.486	1,33%	267,89	267,84	271,38	270,74
17-03-2023	1.499.144	-1,25%	269,59	265,73	269,875	267,20
16-03-2023	1.227.525	1,59%	264,93	265,535	270,68	270,57
15-03-2023	946.224	0,17%	264,53	262,60	266,37	266,34
14-03-2023	1.146.382	1,07%	263,725	262,61	266,92	265,90
13-03-2023	1.520.747	0,40%	263,75	260,37	267,38	263,08
10-03-2023	1.190.243	0,15%	263,75	261,26	266,525	262,03
09-03-2023	791.028	-1,39%	267,09	260,865	267,50	261,63
08-03-2023	963.822	-0,67%	266,07	263,15	266,1403	265,33
07-03-2023	910.075	-1,30%	271,24	266,82	273,1286	267,13
06-03-2023	904.708	0,58%	269,18	268,90	270,77	270,64
03-03-2023	870.961	0,56%	268,21	266,215	269,38	269,07
02-03-2023	818.184	1,85%	262,65	262,31	268,46	267,57
01-03-2023	839.745	-0,45%	262,70	261,69	263,53	262,72
28-02-2023	931.974	0,25%	263,67	262,9055	264,56	263,91
27-02-2023	753.853	0,42%	264,48	263,535	266,30	264,78
24-02-2023	852.599	-1,16%	265,07	262,26	266,28	263,68
23-02-2023	1.565.880	-0,69%	267,76	263,965	267,87	266,78
22-02-2023	909.405	0,03%	268,05	267,66	270,48	268,64
21-02-2023	927.784	-0,53%	268,13	267,61	270,24	268,55
20-02-2023	1.266.037	1,57%	266,155	265,51	269,98	269,99
17-02-2023	1.266.037	1,57%	266,155	265,51	269,98	269,99
16-02-2023	1.313.851	-0,27%	265,47	263,29	267,70	265,83
15-02-2023	812.014	-0,02%	266,25	265,155	267,6771	266,56
14-02-2023	943.827	0,15%	266,635	264,5921	267,52	266,61
13-02-2023	962.961	1,44%	263,83	263,00	266,79	266,20
10-02-2023	1.577.775	0,68%	261,015	260,335	262,69	262,421
09-02-2023	1.180.857	-0,82%	263,35	260,19	263,945	260,66
08-02-2023	1.226.601	-1,69%	265,11	262,45	265,89	262,82
07-02-2023	1.181.068	-0,22%	265,43	263,6925	267,77	267,34
06-02-2023	1.173.648	1,40%	265,18	264,36	268,20	267,92
03-02-2023	1.335.670	0,39%	262,91	261,415	265,19	264,23
02-02-2023	1.624.814	-1,15%	264,87	262,02	265,97	263,21
01-02-2023	1.618.139	-0,42%	266,99	263,565	268,455	266,27
31-01-2023	2.147.388	-1,29%	265,09	263,25	267,51	267,40
30-01-2023	1.282.306	-0,48%	271,77	270,06	272,57	271,15
27-01-2023	782.181	-0,82%	274,84	272,00	275,305	272,46
26-01-2023	847.760	0,56%	272,965	271,70	274,745	274,52
25-01-2023	1.153.570	1,28%	270,37	268,87	273,06	273,00
24-01-2023	1.154.426	-3,82%	249,06	248,24	270,155	259,00
23-01-2023	1.289.586	0,26%	268,80	267,79	271,15	269,29
20-01-2023	928.403	1,77%	264,08	262,83	268,64	268,25
19-01-2023	1.304.358	-0,93%	266,48	263,54	269,14	263,58
18-01-2023	1.385.278	-2,94%	273,89	265,72	274,325	266,04
17-01-2023	1.629.629	1,94%	270,155	270,02	275,3873	274,11
16-01-2023	773.033	1,05%	265,95	265,99	268,94	269,4885
13-01-2023	773.033	1,05%	265,95	265,99	268,94	269,4885
12-01-2023	797.051	-0,79%	269,41	266,19	269,92	266,69
11-01-2023	938.376	-0,04%	269,82	266,96	269,735	268,81
10-01-2023	803.334	0,62%	267,02	266,96	269,095	268,91
09-01-2023	1.153.594	-0,82%	269,78	266,77	269,93	267,25
06-01-2023	1.202.002	1,47%	264,08	263,392	269,885	266,00
05-01-2023	928.267	-0,84%	264,57	261,31	264,76	262,16
04-01-2023	1.234.461	0,02%	266,15	262,89	266,55	264,39
03-01-2023	974.133	0,30%	263,11	259,545	264,345	264,33
02-01-2023	633.413	-0,90%	265,42	261,43	265,22	263,54