McDonald's Corporation (BVMF:MCDC34)
Brazil · Delayed Price · Currency is BRL 80.55
-0.95 (-1.17%)
At close: Sep 16, 2025
McDonald's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 81.25 | 81.25 | 80.58 | 80.94 | - | 0.48% | 1,646 |
| Sep 16, 2025 | 80.70 | 81.21 | 80.15 | 80.55 | - | -1.17% | 2,483 |
| Sep 15, 2025 | 81.88 | 81.88 | 80.00 | 81.50 | - | -0.73% | 2,978 |
| Sep 12, 2025 | 83.14 | 83.14 | 81.81 | 82.10 | - | -1.26% | 170,024 |
| Sep 11, 2025 | 82.26 | 83.19 | 82.25 | 83.15 | - | 0.42% | 569 |
| Sep 10, 2025 | 83.81 | 84.72 | 82.42 | 82.80 | - | -2.31% | 2,840 |
| Sep 9, 2025 | 84.51 | 85.10 | 84.40 | 84.76 | - | 0.31% | 1,863 |
| Sep 8, 2025 | 83.81 | 85.41 | 83.81 | 84.50 | - | -0.94% | 2,541 |
| Sep 5, 2025 | 86.98 | 86.98 | 84.80 | 85.30 | - | -0.94% | 2,776 |
| Sep 4, 2025 | 86.60 | 87.37 | 86.11 | 86.11 | - | -0.32% | 3,088 |
| Sep 3, 2025 | 85.03 | 86.55 | 85.03 | 86.39 | - | 0.17% | 902 |
| Sep 2, 2025 | 85.95 | 86.55 | 85.46 | 86.24 | - | 0.74% | 2,164 |
| Sep 1, 2025 | 85.77 | 86.00 | 83.81 | 85.61 | - | -0.19% | 351 |
| Aug 29, 2025 | 84.65 | 85.77 | 82.80 | 85.77 | - | 1.59% | 2,642 |
| Aug 28, 2025 | 85.37 | 85.37 | 83.76 | 84.43 | - | -0.07% | 4,098 |
| Aug 27, 2025 | 84.87 | 86.04 | 83.17 | 84.49 | - | -0.45% | 303 |
| Aug 26, 2025 | 84.69 | 85.43 | 84.69 | 84.87 | - | -0.09% | 537 |
| Aug 25, 2025 | 83.30 | 85.47 | 83.30 | 84.95 | - | -0.07% | 948 |
| Aug 22, 2025 | 84.16 | 86.40 | 84.16 | 85.01 | - | -1.01% | 3,225 |
| Aug 21, 2025 | 85.13 | 85.92 | 85.12 | 85.88 | - | 0.09% | 1,823 |
| Aug 20, 2025 | 83.77 | 86.52 | 83.77 | 85.80 | - | 0.37% | 33,674 |
| Aug 19, 2025 | 84.28 | 86.10 | 84.28 | 85.48 | - | 1.53% | 3,001 |
| Aug 18, 2025 | 82.84 | 84.25 | 82.84 | 84.19 | - | 1.63% | 1,624 |
| Aug 15, 2025 | 82.16 | 83.80 | 82.16 | 82.84 | - | -0.91% | 2,483 |
| Aug 14, 2025 | 81.01 | 83.74 | 81.01 | 83.60 | - | 1.36% | 2,052 |
| Aug 13, 2025 | 81.50 | 82.50 | 81.38 | 82.48 | - | 1.20% | 1,357 |
| Aug 12, 2025 | 81.99 | 82.80 | 81.04 | 81.50 | - | -1.76% | 1,674 |
| Aug 11, 2025 | 82.23 | 83.79 | 82.23 | 82.96 | - | -0.38% | 1,555 |
| Aug 8, 2025 | 82.22 | 83.88 | 82.22 | 83.28 | - | -0.29% | 9,322 |
| Aug 7, 2025 | 84.66 | 84.66 | 83.16 | 83.52 | - | -0.62% | 1,939 |
| Aug 6, 2025 | 84.54 | 85.25 | 83.00 | 84.04 | - | 1.06% | 3,644 |
| Aug 5, 2025 | 83.35 | 83.86 | 82.29 | 83.16 | - | -0.72% | 1,426 |
| Aug 4, 2025 | 83.53 | 84.45 | 82.91 | 83.76 | - | -0.14% | 1,042 |
| Aug 1, 2025 | 84.00 | 84.44 | 83.32 | 83.88 | - | -0.14% | 7,996 |
| Jul 31, 2025 | 85.15 | 85.15 | 84.00 | 84.00 | - | -0.66% | 1,425 |
| Jul 30, 2025 | 83.46 | 85.55 | 83.46 | 84.56 | - | 0.31% | 5,628 |
| Jul 29, 2025 | 83.06 | 84.30 | 83.06 | 84.30 | - | 0.52% | 2,723 |
| Jul 28, 2025 | 84.49 | 84.49 | 82.64 | 83.86 | - | -0.76% | 1,100 |
| Jul 25, 2025 | 82.45 | 84.50 | 81.96 | 84.50 | - | 2.61% | 1,091 |
| Jul 24, 2025 | 82.44 | 82.44 | 81.45 | 82.35 | - | -0.11% | 1,472 |
| Jul 23, 2025 | 84.23 | 84.23 | 82.14 | 82.44 | - | -1.14% | 1,040 |
| Jul 22, 2025 | 81.78 | 83.73 | 81.75 | 83.39 | - | -0.07% | 5,631 |
| Jul 21, 2025 | 83.41 | 83.45 | 82.28 | 83.45 | - | 1.05% | 1,057 |
| Jul 18, 2025 | 82.52 | 83.43 | 82.51 | 82.58 | - | -0.46% | 1,053 |
| Jul 17, 2025 | 83.70 | 84.45 | 82.96 | 82.96 | - | -0.35% | 11,467 |
| Jul 16, 2025 | 83.01 | 83.83 | 82.72 | 83.25 | - | -0.18% | 2,437 |
| Jul 15, 2025 | 84.00 | 84.13 | 83.39 | 83.40 | - | -1.30% | 2,732 |
| Jul 14, 2025 | 82.53 | 84.50 | 82.23 | 84.50 | - | 1.92% | 3,762 |
| Jul 11, 2025 | 83.42 | 84.50 | 82.77 | 82.91 | - | 0.39% | 3,629 |
| Jul 10, 2025 | 82.05 | 83.60 | 81.96 | 82.59 | - | 3.17% | 4,420 |