McDonald s Corporation (MCD)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 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
|
