McDonald s Corporation (MCD)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
1.338.125 |
-0,19%
|
311,87
|
311,19
|
319,99
|
318,48
|
| 22/04/2025 |
1.920.212 |
3,36%
|
311,31
|
305,115
|
320,00
|
319,08
|
| 21/04/2025 |
1.302.141 |
-0,83%
|
311,28
|
305,115
|
311,28
|
308,72
|
| 17/04/2025 |
1.185.204 |
0,10%
|
313,24
|
307,13
|
314,29
|
311,30
|
| 16/04/2025 |
1.295.701 |
-1,08%
|
316,385
|
307,4796
|
317,195
|
309,10
|
| 15/04/2025 |
1.488.028 |
-1,14%
|
316,385
|
311,84
|
317,195
|
312,48
|
| 14/04/2025 |
1.992.846 |
1,99%
|
306,47
|
311,43
|
318,175
|
316,07
|
| 11/04/2025 |
1.864.706 |
1,02%
|
306,29
|
303,9601
|
310,89
|
309,90
|
| 10/04/2025 |
2.810.894 |
0,93%
|
297,25
|
296,915
|
307,535
|
306,78
|
| 09/04/2025 |
4.160.881 |
1,37%
|
297,25
|
296,715
|
311,64
|
303,96
|
| 08/04/2025 |
2.658.565 |
-0,14%
|
303,675
|
294,92
|
308,25
|
299,83
|
| 07/04/2025 |
3.695.841 |
-0,07%
|
292,45
|
290,50
|
304,88
|
299,89
|
| 04/04/2025 |
4.591.012 |
-5,71%
|
313,265
|
299,30
|
314,96
|
300,11
|
| 03/04/2025 |
3.623.252 |
2,14%
|
312,61
|
311,2975
|
319,7106
|
318,27
|
| 02/04/2025 |
1.448.443 |
-0,65%
|
312,56
|
309,83
|
313,93
|
311,58
|
| 01/04/2025 |
1.206.988 |
0,40%
|
313,87
|
310,95
|
314,78
|
313,63
|
| 31/03/2025 |
1.812.790 |
1,72%
|
304,50
|
304,49
|
313,13
|
312,37
|
| 28/03/2025 |
1.516.112 |
-1,79%
|
309,01
|
305,985
|
310,00
|
307,09
|
| 27/03/2025 |
1.601.722 |
-0,30%
|
315,39
|
310,68
|
316,64
|
312,69
|
| 26/03/2025 |
1.344.163 |
2,17%
|
308,03
|
307,79
|
314,01
|
313,58
|
| 25/03/2025 |
1.277.506 |
0,41%
|
305,51
|
304,03
|
308,66
|
306,92
|
| 24/03/2025 |
1.603.187 |
0,08%
|
305,51
|
304,88
|
307,95
|
305,67
|
| 21/03/2025 |
1.600.201 |
-0,51%
|
307,62
|
301,64
|
307,00
|
305,44
|
| 20/03/2025 |
1.122.051 |
0,03%
|
307,565
|
305,51
|
309,65
|
307,00
|
| 19/03/2025 |
1.137.005 |
1,09%
|
304,89
|
303,63
|
308,035
|
306,92
|
| 18/03/2025 |
1.135.462 |
-0,15%
|
304,97
|
302,395
|
304,97
|
303,60
|
| 17/03/2025 |
1.328.611 |
1,38%
|
302,04
|
300,03
|
305,23
|
303,97
|
| 14/03/2025 |
1.398.590 |
0,78%
|
299,40
|
295,71
|
300,67
|
299,83
|
| 13/03/2025 |
2.290.659 |
-0,64%
|
299,40
|
297,33
|
303,465
|
297,50
|
| 12/03/2025 |
2.362.701 |
-2,40%
|
303,82
|
296,35
|
306,39
|
299,40
|
| 11/03/2025 |
2.284.967 |
-3,31%
|
316,13
|
306,31
|
317,70
|
306,76
|
| 10/03/2025 |
2.150.604 |
-1,40%
|
319,875
|
315,74
|
326,20
|
317,25
|
| 07/03/2025 |
3.638.488 |
3,52%
|
308,00
|
310,35
|
323,20
|
321,29
|
| 06/03/2025 |
1.336.077 |
0,95%
|
308,00
|
304,38
|
311,325
|
310,37
|
| 05/03/2025 |
1.004.176 |
0,55%
|
305,44
|
303,60
|
308,46
|
307,45
|
| 04/03/2025 |
2.001.307 |
1,83%
|
305,44
|
305,38
|
312,93
|
305,77
|
| 03/03/2025 |
1.777.627 |
-0,74%
|
307,45
|
302,48
|
309,49
|
304,29
|
| 28/02/2025 |
1.975.856 |
-0,52%
|
305,19
|
303,96
|
308,50
|
306,56
|
| 27/02/2025 |
1.427.836 |
1,87%
|
311,76
|
304,22
|
311,7799
|
309,95
|
| 26/02/2025 |
1.924.603 |
-2,08%
|
311,76
|
303,6801
|
314,49
|
304,27
|
| 25/02/2025 |
1.964.053 |
1,02%
|
309,04
|
307,991
|
311,71
|
310,72
|
| 24/02/2025 |
1.185.641 |
0,93%
|
304,05
|
306,50
|
310,22
|
307,57
|
| 21/02/2025 |
1.343.158 |
0,58%
|
300,83
|
301,59
|
305,96
|
304,74
|
| 20/02/2025 |
1.295.991 |
0,37%
|
303,32
|
298,20
|
303,13
|
303,05
|
| 19/02/2025 |
1.469.147 |
-0,95%
|
307,35
|
299,51
|
303,75
|
301,94
|
| 18/02/2025 |
1.595.411 |
-1,21%
|
310,20
|
303,54
|
307,35
|
304,83
|
| 17/02/2025 |
783.011 |
0,00%
|
310,20
|
307,79
|
311,00
|
308,55
|
| 14/02/2025 |
1.171.293 |
-0,47%
|
310,34
|
307,835
|
311,00
|
308,38
|
| 13/02/2025 |
1.260.585 |
0,79%
|
309,59
|
305,63
|
311,50
|
310,02
|
| 12/02/2025 |
1.614.524 |
-0,84%
|
307,45
|
305,77
|
310,08
|
307,60
|
| 11/02/2025 |
2.313.372 |
0,58%
|
307,45
|
306,45
|
311,59
|
310,21
|
| 10/02/2025 |
3.877.932 |
4,80%
|
302,00
|
301,51
|
310,28
|
308,42
|
| 07/02/2025 |
1.356.799 |
-0,02%
|
290,75
|
293,82
|
296,85
|
294,30
|
| 06/02/2025 |
1.904.487 |
1,92%
|
290,75
|
290,3201
|
297,15
|
294,36
|
| 05/02/2025 |
1.225.255 |
-0,32%
|
289,76
|
286,3401
|
290,27
|
288,83
|
| 04/02/2025 |
1.457.235 |
-0,10%
|
287,02
|
288,385
|
290,64
|
289,77
|
| 03/02/2025 |
1.472.896 |
0,47%
|
289,83
|
284,26
|
290,90
|
290,05
|
| 31/01/2025 |
1.154.491 |
-0,56%
|
289,85
|
287,35
|
291,20
|
288,70
|
| 30/01/2025 |
1.087.730 |
0,07%
|
291,38
|
289,36
|
292,08
|
290,32
|
| 29/01/2025 |
1.097.373 |
-0,36%
|
292,285
|
290,00
|
293,02
|
290,11
|
| 28/01/2025 |
1.591.217 |
-0,66%
|
292,285
|
290,04
|
294,39
|
291,15
|
| 27/01/2025 |
2.253.969 |
2,67%
|
283,90
|
285,81
|
293,42
|
293,09
|
| 24/01/2025 |
1.199.184 |
0,36%
|
280,75
|
283,37
|
286,85
|
285,46
|
| 23/01/2025 |
1.117.841 |
1,10%
|
283,30
|
280,6501
|
285,00
|
284,43
|
| 22/01/2025 |
1.911.886 |
-0,45%
|
280,615
|
280,405
|
283,4975
|
281,35
|
| 21/01/2025 |
1.804.450 |
0,59%
|
280,615
|
278,7644
|
282,90
|
282,61
|
| 20/01/2025 |
1.197.383 |
0,00%
|
280,98
|
280,00
|
284,06
|
280,95
|
| 17/01/2025 |
1.390.133 |
0,43%
|
280,24
|
280,02
|
284,06
|
280,95
|
| 16/01/2025 |
1.605.724 |
-0,91%
|
284,53
|
276,53
|
280,83
|
279,74
|
| 15/01/2025 |
1.255.910 |
0,26%
|
285,02
|
280,65
|
284,36
|
282,30
|
| 14/01/2025 |
1.038.793 |
-0,72%
|
282,94
|
279,38
|
285,04
|
281,58
|
| 13/01/2025 |
1.617.289 |
0,47%
|
287,50
|
280,35
|
284,50
|
283,63
|
| 10/01/2025 |
1.895.731 |
-1,47%
|
288,97
|
281,79
|
287,73
|
282,31
|
| 09/01/2025 |
1.284.195 |
-0,90%
|
288,97
|
286,55
|
289,14
|
286,90
|
| 08/01/2025 |
1.192.908 |
-0,84%
|
293,875
|
286,55
|
289,14
|
286,74
|
| 07/01/2025 |
1.662.354 |
-0,97%
|
293,875
|
288,28
|
294,93
|
289,34
|
| 06/01/2025 |
1.545.035 |
-0,88%
|
292,83
|
291,761
|
295,60
|
292,18
|
| 03/01/2025 |
1.164.960 |
0,78%
|
290,625
|
290,70
|
294,94
|
294,78
|
| 02/01/2025 |
1.559.277 |
0,90%
|
290,625
|
290,57
|
295,7625
|
292,51
|
| 31/12/2024 |
0 |
0,10%
|
290,08
|
288,61
|
291,23
|
289,89
|
| 30/12/2024 |
915.643 |
-1,37%
|
293,34
|
289,00
|
291,315
|
289,90
|
| 27/12/2024 |
701.533 |
-0,40%
|
293,00
|
292,74
|
296,4795
|
293,62
|
| 26/12/2024 |
626.571 |
0,28%
|
291,28
|
292,61
|
295,435
|
294,80
|
| 24/12/2024 |
0 |
1,10%
|
291,29
|
290,791
|
294,27
|
293,99
|
| 23/12/2024 |
1.204.471 |
-0,48%
|
289,38
|
289,73
|
293,10
|
291,29
|
| 20/12/2024 |
1.413.814 |
1,05%
|
290,88
|
289,38
|
296,08
|
292,68
|
| 19/12/2024 |
1.311.847 |
-0,22%
|
295,02
|
288,847
|
292,86
|
290,23
|
| 18/12/2024 |
0 |
-1,76%
|
297,62
|
290,81
|
298,9761
|
290,88
|
| 17/12/2024 |
1.471.668 |
-0,55%
|
297,18
|
294,82
|
300,00
|
296,08
|
| 16/12/2024 |
1.517.941 |
0,37%
|
296,29
|
297,18
|
302,12
|
297,71
|
| 13/12/2024 |
1.042.326 |
-0,01%
|
296,45
|
295,89
|
299,20
|
296,60
|
| 12/12/2024 |
1.040.642 |
0,18%
|
296,45
|
295,1001
|
298,55
|
296,63
|
| 11/12/2024 |
1.157.881 |
-0,80%
|
300,00
|
296,02
|
301,90
|
296,10
|
| 10/12/2024 |
1.403.333 |
-0,22%
|
297,55
|
295,84
|
302,82
|
300,71
|
| 09/12/2024 |
1.068.966 |
0,83%
|
297,55
|
297,36
|
302,6178
|
301,37
|
| 06/12/2024 |
1.579.605 |
-0,16%
|
300,86
|
298,62
|
303,7971
|
298,98
|
| 05/12/2024 |
1.171.458 |
1,48%
|
295,54
|
295,085
|
299,74
|
299,47
|
| 04/12/2024 |
2.076.629 |
0,20%
|
292,40
|
291,85
|
296,025
|
295,09
|
| 03/12/2024 |
1.302.080 |
0,70%
|
292,40
|
290,30
|
294,80
|
294,50
|
| 02/12/2024 |
1.032.385 |
-0,49%
|
294,11
|
291,02
|
294,31
|
292,44
|
