McDonald's Corporation (BVMF:MCDC34)
Brazil · Delayed Price · Currency is BRL 82.40
-1.17 (-1.40%)
Last updated: Jan 16, 2026, 3:43 PM GMT-3
McDonald's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 83.56 | 83.57 | 82.00 | 83.57 | 83.57 | 0.78% | 1,854 |
| Jan 14, 2026 | 83.16 | 83.50 | 82.43 | 82.92 | 82.92 | -0.06% | 1,116 |
| Jan 13, 2026 | 82.72 | 83.00 | 81.80 | 82.97 | 82.97 | 1.31% | 1,278 |
| Jan 12, 2026 | 82.97 | 82.97 | 81.89 | 81.90 | 81.90 | -0.29% | 281 |
| Jan 9, 2026 | 82.00 | 82.99 | 81.69 | 82.14 | 82.14 | 0.17% | 815 |
| Jan 8, 2026 | 82.14 | 83.15 | 81.50 | 82.00 | 82.00 | -0.18% | 1,464 |
| Jan 7, 2026 | 81.00 | 82.50 | 81.00 | 82.15 | 82.15 | 0.20% | 687 |
| Jan 6, 2026 | 81.26 | 81.99 | 80.33 | 81.99 | 81.99 | 0.89% | 2,726 |
| Jan 5, 2026 | 82.28 | 82.39 | 80.97 | 81.27 | 81.27 | -0.23% | 3,930 |
| Jan 2, 2026 | 83.50 | 84.33 | 81.46 | 81.46 | 81.46 | -3.40% | 7,569 |
| Dec 30, 2025 | 87.00 | 87.00 | 84.33 | 84.33 | 84.33 | -2.83% | 4,475 |
| Dec 29, 2025 | 87.05 | 87.05 | 85.86 | 86.79 | 86.79 | -0.31% | 1,674 |
| Dec 26, 2025 | 86.26 | 87.06 | 85.74 | 87.06 | 87.06 | 1.94% | 5,918 |
| Dec 23, 2025 | 89.03 | 89.03 | 85.40 | 85.40 | 85.40 | -3.46% | 2,218 |
| Dec 22, 2025 | 87.58 | 88.82 | 86.86 | 88.46 | 88.46 | 0.99% | 834 |
| Dec 19, 2025 | 89.00 | 89.00 | 87.34 | 87.59 | 87.59 | -1.58% | 20,690 |
| Dec 18, 2025 | 88.50 | 89.00 | 88.09 | 89.00 | 89.00 | 0.56% | 5,120 |
| Dec 17, 2025 | 85.52 | 88.50 | 85.52 | 88.50 | 88.50 | 3.48% | 6,836 |
| Dec 16, 2025 | 85.00 | 87.11 | 85.00 | 85.52 | 85.52 | -0.42% | 11,398 |
| Dec 15, 2025 | 85.82 | 86.70 | 85.13 | 85.88 | 85.88 | 0.07% | 8,077 |
| Dec 12, 2025 | 83.50 | 85.91 | 83.28 | 85.82 | 85.82 | 2.67% | 3,214 |
| Dec 11, 2025 | 84.06 | 84.71 | 83.53 | 83.59 | 83.59 | -1.74% | 3,008 |
| Dec 10, 2025 | 84.55 | 85.07 | 83.74 | 85.07 | 85.07 | 0.62% | 1,784 |
| Dec 9, 2025 | 84.43 | 85.34 | 83.94 | 84.55 | 84.55 | 1.00% | 935 |
| Dec 8, 2025 | 84.00 | 85.36 | 83.71 | 83.71 | 83.71 | -1.05% | 3,584 |
| Dec 5, 2025 | 82.73 | 85.60 | 81.92 | 84.60 | 84.60 | 3.28% | 213,764 |
| Dec 4, 2025 | 82.06 | 83.00 | 81.60 | 81.91 | 81.91 | -0.18% | 2,871 |
| Dec 3, 2025 | 81.17 | 82.06 | 79.81 | 82.06 | 82.06 | 2.12% | 7,949 |
| Dec 2, 2025 | 81.99 | 81.99 | 80.03 | 80.36 | 80.36 | -0.79% | 5,256 |
| Dec 1, 2025 | 83.48 | 83.48 | 81.00 | 81.00 | 81.00 | -2.97% | 3,567 |
| Nov 28, 2025 | 84.10 | 84.10 | 82.01 | 83.48 | 83.48 | 0.08% | 476 |
| Nov 27, 2025 | 84.10 | 84.10 | 82.28 | 83.41 | 83.07 | -0.02% | 3,132 |
| Nov 26, 2025 | 83.05 | 83.85 | 82.92 | 83.43 | 83.09 | 0.46% | 461 |
| Nov 25, 2025 | 82.65 | 83.95 | 81.83 | 83.05 | 82.71 | 1.49% | 3,439 |
| Nov 24, 2025 | 83.40 | 83.66 | 81.83 | 81.83 | 81.49 | -1.93% | 3,305 |
| Nov 21, 2025 | 80.47 | 84.10 | 80.47 | 83.44 | 83.10 | 3.69% | 59,743 |
| Nov 19, 2025 | 81.99 | 81.99 | 80.47 | 80.47 | 80.14 | -1.85% | 66,571 |
| Nov 18, 2025 | 80.50 | 82.35 | 80.50 | 81.99 | 81.65 | 0.60% | 3,840 |
| Nov 17, 2025 | 81.50 | 81.66 | 80.90 | 81.50 | 81.17 | 0.72% | 5,535 |
| Nov 14, 2025 | 81.95 | 82.40 | 80.17 | 80.92 | 80.59 | -0.71% | 9,412 |
| Nov 13, 2025 | 81.44 | 81.90 | 80.83 | 81.50 | 81.17 | 1.08% | 23,644 |
| Nov 12, 2025 | 80.85 | 81.65 | 80.25 | 80.63 | 80.30 | 0.02% | 16,465 |
| Nov 11, 2025 | 79.94 | 80.85 | 78.83 | 80.61 | 80.28 | 1.58% | 3,235 |
| Nov 10, 2025 | 79.81 | 79.81 | 78.62 | 79.36 | 79.03 | -0.51% | 15,490 |
| Nov 7, 2025 | 79.22 | 80.90 | 79.22 | 79.77 | 79.44 | 0.53% | 2,566 |
| Nov 6, 2025 | 81.50 | 81.95 | 79.35 | 79.35 | 79.02 | -4.40% | 49,410 |
| Nov 5, 2025 | 79.80 | 83.40 | 79.80 | 83.00 | 82.66 | 3.11% | 19,477 |
| Nov 4, 2025 | 79.60 | 80.80 | 79.60 | 80.50 | 80.17 | 1.21% | 15,497 |
| Nov 3, 2025 | 80.01 | 80.23 | 78.90 | 79.54 | 79.21 | -0.87% | 22,901 |
| Oct 31, 2025 | 81.85 | 81.85 | 79.93 | 80.24 | 79.91 | -1.97% | 4,588 |