McDonald s Corporation (MCD)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 29/11/2024 |
780.926 |
0,42%
|
295,35
|
293,96
|
299,50
|
294,24
|
| 27/11/2024 |
1.003.116 |
-0,42%
|
297,08
|
294,83
|
299,50
|
295,08
|
| 26/11/2024 |
931.593 |
0,05%
|
295,50
|
292,16
|
297,28
|
296,33
|
| 25/11/2024 |
2.480.526 |
2,04%
|
292,17
|
291,50
|
296,61
|
296,19
|
| 22/11/2024 |
1.087.584 |
0,63%
|
288,71
|
283,46
|
290,60
|
290,28
|
| 21/11/2024 |
2.481.092 |
-0,84%
|
290,47
|
283,46
|
291,3199
|
288,47
|
| 20/11/2024 |
1.347.691 |
0,06%
|
289,92
|
287,60
|
292,11
|
290,91
|
| 19/11/2024 |
986.224 |
-0,13%
|
293,01
|
287,60
|
295,435
|
290,73
|
| 18/11/2024 |
1.282.648 |
-0,52%
|
293,20
|
290,7886
|
295,435
|
291,10
|
| 15/11/2024 |
1.812.514 |
-1,99%
|
296,80
|
289,75
|
300,11
|
292,63
|
| 14/11/2024 |
885.249 |
0,41%
|
297,4417
|
295,2172
|
300,11
|
298,56
|
| 13/11/2024 |
1.015.739 |
-0,44%
|
300,14
|
295,2172
|
301,405
|
297,35
|
| 12/11/2024 |
998.066 |
-0,96%
|
300,49
|
297,52
|
303,81
|
298,65
|
| 11/11/2024 |
1.382.121 |
0,86%
|
299,29
|
299,10
|
303,81
|
301,53
|
| 08/11/2024 |
1.470.747 |
1,46%
|
294,59
|
293,87
|
301,8321
|
298,97
|
| 07/11/2024 |
1.196.301 |
0,22%
|
300,28
|
292,72
|
299,98
|
294,66
|
| 06/11/2024 |
1.994.798 |
-1,12%
|
300,17
|
291,55
|
300,33
|
294,00
|
| 05/11/2024 |
1.252.415 |
%
|
292,10
|
292,56
|
297,365
|
297,32
|
| 04/11/2024 |
1.262.434 |
%
|
292,10
|
291,801
|
294,94
|
292,85
|
| 01/11/2024 |
1.753.316 |
%
|
292,10
|
291,88
|
296,86
|
295,21
|
| 31/10/2024 |
1.837.861 |
%
|
292,10
|
289,66
|
294,38
|
292,11
|
| 30/10/2024 |
2.532.010 |
%
|
294,60
|
289,84
|
295,355
|
291,52
|
| 29/10/2024 |
4.344.103 |
%
|
298,77
|
295,00
|
302,70
|
295,00
|
| 28/10/2024 |
3.252.086 |
%
|
298,77
|
296,54
|
299,90
|
296,70
|
| 25/10/2024 |
4.702.822 |
%
|
292,65
|
292,20
|
301,60
|
292,98
|
| 24/10/2024 |
2.802.110 |
%
|
292,65
|
298,30
|
302,3899
|
301,58
|
| 23/10/2024 |
10.999.233 |
%
|
292,65
|
290,83
|
301,60
|
298,57
|
| 22/10/2024 |
776.776 |
%
|
314,15
|
313,30
|
315,74
|
314,69
|
| 21/10/2024 |
951.657 |
%
|
315,59
|
314,41
|
317,89
|
314,80
|
| 18/10/2024 |
1.090.633 |
%
|
315,59
|
314,2299
|
317,18
|
316,56
|
| 17/10/2024 |
1.332.702 |
%
|
313,99
|
312,4801
|
315,05
|
314,70
|
| 16/10/2024 |
842.424 |
%
|
312,05
|
310,11
|
313,68
|
312,92
|
| 15/10/2024 |
1.482.706 |
%
|
312,05
|
311,171
|
315,36
|
313,34
|
| 14/10/2024 |
1.045.062 |
%
|
304,11
|
304,50
|
310,39
|
309,84
|
| 11/10/2024 |
830.166 |
%
|
304,11
|
301,78
|
305,50
|
305,04
|
| 10/10/2024 |
729.242 |
%
|
303,87
|
302,93
|
305,75
|
304,04
|
| 09/10/2024 |
946.162 |
%
|
302,705
|
301,965
|
305,01
|
303,83
|
| 08/10/2024 |
1.018.487 |
%
|
303,77
|
300,4027
|
303,35
|
301,90
|
| 07/10/2024 |
902.943 |
%
|
303,77
|
300,00
|
305,1199
|
300,85
|
| 04/10/2024 |
1.178.726 |
%
|
302,76
|
301,38
|
305,89
|
303,76
|
| 03/10/2024 |
860.597 |
%
|
300,36
|
301,26
|
303,515
|
303,45
|
| 02/10/2024 |
1.033.392 |
%
|
300,36
|
299,5801
|
304,07
|
303,76
|
| 01/10/2024 |
1.479.759 |
%
|
304,75
|
302,25
|
305,23
|
302,98
|
| 30/09/2024 |
1.042.308 |
%
|
303,62
|
302,17
|
305,02
|
304,51
|
| 27/09/2024 |
1.521.371 |
%
|
303,62
|
303,52
|
306,96
|
303,69
|
| 26/09/2024 |
817.240 |
%
|
300,75
|
300,835
|
304,29
|
303,65
|
| 25/09/2024 |
762.725 |
%
|
300,75
|
298,40
|
301,80
|
300,47
|
