McDonald's Corporation (BVMF:MCDC34)
Brazil · Delayed Price · Currency is BRL 84.49
-0.38 (-0.45%)
At close: Aug 26, 2025
McDonald's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 85.37 | 85.37 | 83.76 | 84.17 | - | -0.38% | 546 |
| Aug 27, 2025 | 83.17 | 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 |
| Jul 9, 2025 | 80.19 | 80.69 | 79.64 | 80.05 | - | -0.17% | 7,440 |
| Jul 8, 2025 | 80.69 | 80.69 | 79.30 | 80.19 | - | -0.39% | 1,383 |
| Jul 7, 2025 | 81.44 | 81.44 | 79.96 | 80.50 | - | -1.13% | 837 |
| Jul 4, 2025 | 80.62 | 81.42 | 79.50 | 81.42 | - | 0.52% | 3,304 |
| Jul 3, 2025 | 80.50 | 81.00 | 79.61 | 81.00 | - | 0.62% | 1,539 |
| Jul 2, 2025 | 81.29 | 81.52 | 79.90 | 80.50 | - | -1.47% | 2,325 |
| Jul 1, 2025 | 79.54 | 81.86 | 79.54 | 81.70 | - | 2.70% | 2,550 |
| Jun 30, 2025 | 80.30 | 80.45 | 79.20 | 79.55 | - | -0.93% | 1,078 |
| Jun 27, 2025 | 79.27 | 80.30 | 78.32 | 80.30 | - | 2.32% | 30,321 |
| Jun 26, 2025 | 80.00 | 80.00 | 78.35 | 78.48 | - | -2.12% | 1,957 |
| Jun 25, 2025 | 80.84 | 80.88 | 79.04 | 80.18 | - | 0.19% | 1,534 |
| Jun 24, 2025 | 80.22 | 80.62 | 79.36 | 80.03 | - | -0.25% | 22,578 |
| Jun 23, 2025 | 78.80 | 80.23 | 78.80 | 80.23 | - | 1.10% | 1,487 |
| Jun 20, 2025 | 79.50 | 79.84 | 78.93 | 79.36 | - | -1.04% | 2,189 |