McDonald s Corporation (MCD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	633.413	-0,90%	265,42	261,43	265,22	263,54
29/12/2022	574.720	0,31%	265,79	265,08	267,81	265,93
28/12/2022	597.566	-0,65%	266,91	265,08	268,14	265,11
27/12/2022	496.737	-0,27%	268,43	266,60	268,87	266,84
23/12/2022	213.224	0,67%	265,845	264,82	267,7665	267,545
22/12/2022	940.983	-0,89%	267,035	263,65	268,12	265,77
21/12/2022	902.573	0,34%	267,61	267,31	269,94	268,16
20/12/2022	781.087	0,53%	266,23	264,55	267,94	267,25
19/12/2022	815.471	-0,11%	266,44	264,67	268,40	265,83
16/12/2022	1.452.247	-2,07%	270,325	265,76	271,02	266,12
15/12/2022	1.040.117	-1,02%	274,20	269,21	274,3799	271,73
14/12/2022	879.270	0,09%	275,14	272,425	277,064	274,53
13/12/2022	1.185.733	-0,85%	278,58	273,67	279,90	274,28
12/12/2022	1.380.299	1,68%	272,55	271,28	276,705	276,62
09/12/2022	682.013	-0,49%	273,45	271,73	274,16	272,04
08/12/2022	1.471.565	1,13%	270,85	270,62	273,57	273,39
07/12/2022	1.206.557	-0,53%	272,46	269,67	273,98	270,34
06/12/2022	6.764.835	0,07%	271,02	270,03	273,37	271,77
05/12/2022	5.453.405	-0,63%	271,02	270,15	272,57	271,59
02/12/2022	4.960.234	0,00%	270,37	269,62	273,425	273,40
01/12/2022	3.684.541	0,22%	269,34	271,4108	274,24	273,40
30/11/2022	5.738.072	1,08%	269,34	268,83	273,305	272,79
29/11/2022	4.348.481	-0,54%	274,88	269,485	271,92	271,41
28/11/2022	3.307.281	-0,80%	274,88	272,375	275,94	272,80
25/11/2022	3.079.647	0,77%	275,27	272,865	275,315	275,38
24/11/2022	5.114.801	-0,54%	275,27	272,90	275,64	273,27
23/11/2022	5.114.801	-0,54%	275,27	272,90	275,64	273,27
22/11/2022	4.270.304	0,09%	275,02	274,30	275,105	274,76
21/11/2022	6.181.483	0,42%	274,76	273,11	274,975	274,52
18/11/2022	4.118.806	0,00%	270,99	272,152	275,10	273,37
17/11/2022	4.639.691	0,15%	270,99	270,56	274,24	273,36
16/11/2022	6.194.183	2,03%	270,99	269,08	274,43	272,51
15/11/2022	7.145.779	-1,81%	270,99	266,36	271,03	267,348
14/11/2022	1.432.446	0,32%	270,99	270,58	274,70	272,27
11/11/2022	2.419.359	-1,63%	276,18	269,18	277,00	271,39
10/11/2022	1.832.710	-0,75%	276,66	272,58	281,25	275,88
09/11/2022	1.039.374	-0,16%	276,66	277,68	280,25	277,94
08/11/2022	1.155.514	0,72%	276,66	276,50	279,52	278,40
07/11/2022	1.052.073	0,68%	275,71	275,1201	278,0761	276,49
04/11/2022	1.423.244	0,66%	275,71	272,14	275,70	274,74
03/11/2022	1.454.998	0,94%	273,47	268,38	274,68	272,95
02/11/2022	1.181.659	-0,89%	273,47	270,40	276,67	270,37
01/11/2022	1.416.687	0,11%	273,47	269,66	273,6957	272,95
31/10/2022	1.222.966	-0,68%	273,47	270,81	273,63	272,66
28/10/2022	1.831.257	3,79%	267,89	265,99	274,81	274,645
27/10/2022	1.672.375	3,31%	262,91	262,26	266,99	265,11
26/10/2022	1.528.743	0,57%	255,14	256,13	260,69	256,61
25/10/2022	1.152.122	0,16%	255,14	254,42	257,265	255,73
24/10/2022	1.889.206	0,30%	255,14	253,07	256,8699	255,32
21/10/2022	1.060.756	3,00%	249,96	249,50	255,355	254,61
20/10/2022	993.524	0,26%	249,96	249,05	251,75	249,84
19/10/2022	1.270.995	0,50%	250,00	249,115	252,52	250,75
18/10/2022	1.011.812	0,87%	248,61	247,2804	250,40	249,35
17/10/2022	980.832	1,37%	248,61	243,56	247,215	246,48
14/10/2022	1.251.655	-1,71%	248,61	242,41	249,43	242,52
13/10/2022	2.025.596	3,42%	237,50	234,95	249,30	246,75
12/10/2022	1.026.116	0,05%	237,50	237,08	240,03	237,06
11/10/2022	1.247.820	0,89%	232,92	232,80	239,12	237,05
10/10/2022	958.811	0,70%	233,88	233,41	236,2625	234,95
07/10/2022	908.248	-1,03%	233,50	232,09	234,60	232,50
06/10/2022	1.093.635	-1,84%	239,6485	234,455	239,88	234,68
05/10/2022	1.206.991	0,35%	238,00	236,14	240,37	239,09
04/10/2022	1.413.378	1,34%	236,095	236,00	241,045	238,50
03/10/2022	1.325.992	1,99%	233,39	231,705	236,85	235,34
30/09/2022	1.181.115	-1,55%	233,40	230,65	234,725	230,74
29/09/2022	1.221.061	-1,06%	236,32	232,46	237,635	234,42
28/09/2022	1.589.381	-0,11%	236,14	233,84	238,49	236,94
27/09/2022	1.734.295	-2,90%	245,99	236,56	244,75	236,70
26/09/2022	1.009.147	-0,89%	245,99	242,44	246,245	243,76
23/09/2022	934.380	-0,80%	250,33	244,19	249,095	245,95
22/09/2022	805.966	-1,25%	250,33	247,65	250,15	247,94
21/09/2022	870.307	-1,70%	255,39	251,08	256,91	251,08
20/09/2022	737.363	-0,63%	256,30	252,82	256,36	255,40
19/09/2022	733.708	0,86%	254,00	253,35	257,55	257,01
16/09/2022	1.176.548	0,57%	251,39	251,80	255,79	254,91
15/09/2022	898.554	-0,86%	257,55	252,55	255,155	253,47
14/09/2022	1.054.316	0,55%	257,55	254,375	258,25	255,72
13/09/2022	783.380	-2,33%	257,55	253,6715	258,895	254,33
12/09/2022	822.321	0,33%	257,77	259,52	261,39	260,37
09/09/2022	817.682	-0,12%	257,77	258,21	260,43	259,79
08/09/2022	1.004.591	0,64%	257,77	257,39	261,085	260,08
07/09/2022	1.643.819	1,57%	255,48	255,025	259,8092	258,39
06/09/2022	976.507	-0,78%	257,64	253,44	256,70	254,39
05/09/2022	593.552	-0,78%	257,64	253,43	258,545	254,51
02/09/2022	593.552	-0,78%	257,64	253,43	258,545	254,51
01/09/2022	1.207.654	1,66%	256,19	251,76	256,51	256,47
31/08/2022	923.607	0,07%	256,19	252,25	255,65	252,28
30/08/2022	697.895	-0,86%	256,19	252,62	256,695	253,49
29/08/2022	766.598	-0,55%	255,69	254,59	256,67	255,43
26/08/2022	694.095	-2,14%	262,69	256,4292	263,20	256,95
25/08/2022	427.331	0,58%	260,82	260,20	262,5938	262,56
24/08/2022	567.752	0,14%	260,82	259,86	261,98	260,905
23/08/2022	1.116.917	-0,92%	262,63	260,53	263,35	260,54
22/08/2022	876.828	-1,35%	264,55	262,43	265,79	262,95
19/08/2022	634.058	-0,02%	265,85	265,54	267,75	266,54
18/08/2022	623.417	-0,11%	265,85	265,43	267,34	266,58
17/08/2022	670.655	0,20%	265,83	265,59	267,97	266,82
16/08/2022	774.151	0,35%	262,25	264,27	267,13	266,36
15/08/2022	944.369	1,26%	262,25	261,26	265,59	265,44
12/08/2022	619.336	1,12%	260,14	259,55	262,50	262,18