McCormick & Company, Incorporated (BVMF:M1KC34)
Brazil · Delayed Price · Currency is BRL 59.46
+0.78 (1.33%)
Last updated: May 19, 2026, 3:29 PM GMT-3
BVMF:M1KC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | 1.33% | 5 |
| May 18, 2026 | 58.70 | 59.04 | 58.68 | 58.68 | 58.68 | -2.04% | 2,298 |
| May 6, 2026 | 60.00 | 60.12 | 59.90 | 59.90 | 59.90 | -0.17% | 80 |
| May 4, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -3.97% | 435 |
| Apr 30, 2026 | 62.30 | 62.48 | 62.20 | 62.48 | 62.48 | -2.22% | 210 |
| Apr 28, 2026 | 63.35 | 63.90 | 63.35 | 63.90 | 63.90 | 1.91% | 250 |
| Apr 27, 2026 | 63.15 | 63.15 | 62.70 | 62.70 | 62.70 | -5.40% | 420 |
| Apr 22, 2026 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - | 2 |
| Apr 15, 2026 | 66.28 | 66.28 | 66.28 | 66.28 | 65.88 | 2.95% | 3 |
| Apr 9, 2026 | 64.38 | 64.38 | 64.38 | 64.38 | 63.99 | -2.57% | 6 |
| Apr 7, 2026 | 65.58 | 66.08 | 65.45 | 66.08 | 65.68 | 0.76% | 503 |
| Apr 6, 2026 | 64.32 | 65.58 | 64.32 | 65.58 | 65.18 | 4.43% | 76 |
| Apr 2, 2026 | 62.00 | 62.80 | 62.00 | 62.80 | 62.42 | 1.05% | 100 |
| Apr 1, 2026 | 62.15 | 62.15 | 62.15 | 62.15 | 61.77 | -6.05% | 1 |
| Mar 31, 2026 | 66.00 | 66.22 | 66.00 | 66.15 | 65.75 | -5.50% | 9 |
| Mar 30, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.57 | 0.55% | 5 |
| Mar 27, 2026 | 68.00 | 70.15 | 68.00 | 69.62 | 69.19 | 2.38% | 1,501 |
| Mar 25, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.58 | -2.86% | 5 |
| Mar 20, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.57 | -2.25% | 23 |
| Mar 19, 2026 | 71.61 | 71.61 | 71.61 | 71.61 | 71.17 | -5.14% | 10 |
| Mar 16, 2026 | 75.00 | 75.49 | 75.00 | 75.49 | 75.03 | -8.27% | 1,775 |
| Mar 10, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 81.80 | -3.29% | 2 |
| Mar 5, 2026 | 85.10 | 85.10 | 85.10 | 85.10 | 84.58 | -5.27% | 4 |
| Feb 18, 2026 | 89.83 | 89.83 | 89.83 | 89.83 | 89.28 | -3.25% | 2 |
| Feb 12, 2026 | 92.85 | 92.85 | 92.85 | 92.85 | 92.28 | 3.74% | 2 |
| Feb 10, 2026 | 89.25 | 89.50 | 89.25 | 89.50 | 88.95 | 2.98% | 2 |
| Feb 4, 2026 | 86.91 | 86.91 | 86.91 | 86.91 | 86.38 | 5.88% | 2 |
| Feb 3, 2026 | 82.08 | 82.08 | 82.08 | 82.08 | 81.58 | 1.65% | 11 |
| Jan 30, 2026 | 80.75 | 80.75 | 80.75 | 80.75 | 80.26 | 0.87% | 30 |
| Jan 29, 2026 | 79.50 | 80.05 | 79.50 | 80.05 | 79.56 | -0.14% | 1,235 |
| Jan 23, 2026 | 79.51 | 80.40 | 79.50 | 80.16 | 79.67 | -0.91% | 8 |
| Jan 22, 2026 | 85.00 | 85.00 | 80.55 | 80.90 | 80.41 | -11.00% | 1,305 |
| Jan 13, 2026 | 90.60 | 90.90 | 90.60 | 90.90 | 90.34 | 1.34% | 1,000 |
| Jan 12, 2026 | 89.70 | 89.70 | 89.70 | 89.70 | 89.15 | -0.63% | 1 |
| Jan 9, 2026 | 90.60 | 91.00 | 90.27 | 90.27 | 89.72 | -0.10% | 802 |
| Jan 8, 2026 | 89.37 | 90.36 | 89.37 | 90.36 | 89.81 | 2.22% | 156 |
| Jan 7, 2026 | 90.45 | 90.45 | 88.26 | 88.40 | 87.86 | -1.18% | 52 |
| Jan 6, 2026 | 87.90 | 89.46 | 87.90 | 89.46 | 88.91 | -6.20% | 904 |
| Dec 29, 2025 | 95.37 | 95.37 | 95.37 | 95.37 | 94.79 | -0.47% | 1 |
| Dec 22, 2025 | 95.82 | 95.82 | 95.82 | 95.82 | 94.80 | 3.38% | 1 |
| Dec 15, 2025 | 92.69 | 92.69 | 92.69 | 92.69 | 91.70 | 10.35% | 1 |
| Dec 4, 2025 | 84.85 | 84.85 | 84.00 | 84.00 | 83.11 | -5.49% | 2 |
| Dec 1, 2025 | 88.88 | 88.88 | 88.88 | 88.88 | 87.93 | -0.43% | 10 |