McDonald's Corporation (BVMF:MCDC34)
Brazil · Delayed Price · Currency is BRL 81.40
-1.25 (-1.51%)
At close: Mar 19, 2026
McDonald's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 80.99 | 82.58 | 80.99 | 82.03 | 82.03 | 0.77% | 10,840 |
| Mar 19, 2026 | 82.66 | 83.43 | 80.88 | 81.40 | 81.40 | -1.51% | 1,912 |
| Mar 18, 2026 | 84.46 | 85.03 | 82.38 | 82.65 | 82.65 | -2.37% | 1,486 |
| Mar 17, 2026 | 85.85 | 86.07 | 84.66 | 84.66 | 84.66 | -0.40% | 1,854 |
| Mar 16, 2026 | 86.57 | 86.57 | 85.00 | 85.00 | 85.00 | -1.81% | 2,894 |
| Mar 13, 2026 | 83.20 | 86.67 | 83.20 | 86.57 | 86.57 | 1.97% | 2,556 |
| Mar 12, 2026 | 84.25 | 85.23 | 83.46 | 84.90 | 84.90 | 1.47% | 1,770 |
| Mar 11, 2026 | 84.13 | 84.54 | 83.21 | 83.67 | 83.67 | -1.03% | 2,225 |
| Mar 10, 2026 | 85.01 | 85.83 | 84.10 | 84.54 | 84.54 | -1.71% | 2,049 |
| Mar 9, 2026 | 84.85 | 86.01 | 84.70 | 86.01 | 86.01 | 1.41% | 6,575 |
| Mar 6, 2026 | 87.15 | 87.15 | 84.80 | 84.81 | 84.81 | -1.70% | 6,568 |
| Mar 5, 2026 | 86.00 | 86.75 | 85.25 | 86.28 | 86.28 | -0.15% | 918 |
| Mar 4, 2026 | 87.18 | 87.18 | 85.92 | 86.41 | 86.41 | -0.89% | 935 |
| Mar 3, 2026 | 86.47 | 88.00 | 86.47 | 87.19 | 87.19 | 0.83% | 5,191 |
| Mar 2, 2026 | 85.49 | 88.20 | 85.49 | 86.47 | 86.47 | 1.02% | 4,130 |
| Feb 27, 2026 | 85.00 | 90.90 | 84.99 | 85.60 | 85.27 | -0.11% | 9,197 |
| Feb 26, 2026 | 84.08 | 86.65 | 84.08 | 85.69 | 85.36 | -0.13% | 1,216 |
| Feb 25, 2026 | 84.06 | 85.80 | 84.06 | 85.80 | 85.47 | -0.48% | 937 |
| Feb 24, 2026 | 84.52 | 86.90 | 84.52 | 86.21 | 85.88 | -0.05% | 1,500 |
| Feb 23, 2026 | 85.44 | 86.57 | 84.80 | 86.25 | 85.92 | 1.40% | 3,600 |
| Feb 20, 2026 | 85.00 | 85.65 | 84.70 | 85.06 | 84.73 | -0.32% | 72,820 |
| Feb 19, 2026 | 84.14 | 86.82 | 84.00 | 85.33 | 85.00 | -0.62% | 2,977 |
| Feb 18, 2026 | 87.80 | 87.80 | 84.99 | 85.86 | 85.53 | -2.21% | 908 |
| Feb 13, 2026 | 86.35 | 87.90 | 85.28 | 87.80 | 87.46 | 1.68% | 11,978 |
| Feb 12, 2026 | 85.20 | 86.48 | 82.60 | 86.35 | 86.02 | 3.57% | 18,293 |
| Feb 11, 2026 | 83.09 | 84.90 | 83.09 | 83.37 | 83.05 | -1.67% | 637 |
| Feb 10, 2026 | 82.64 | 85.19 | 82.64 | 84.79 | 84.46 | 0.55% | 1,975 |
| Feb 9, 2026 | 84.79 | 85.10 | 83.90 | 84.33 | 84.01 | -0.11% | 1,265 |
| Feb 6, 2026 | 85.35 | 85.40 | 83.71 | 84.42 | 84.10 | -0.09% | 8,594 |
| Feb 5, 2026 | 84.01 | 86.34 | 84.01 | 84.50 | 84.17 | 0.58% | 1,821 |
| Feb 4, 2026 | 81.86 | 85.91 | 81.86 | 84.01 | 83.69 | 0.61% | 1,996 |
| Feb 3, 2026 | 83.60 | 84.44 | 82.28 | 83.50 | 83.18 | -0.02% | 7,369 |
| Feb 2, 2026 | 83.56 | 84.02 | 83.18 | 83.52 | 83.20 | 0.95% | 2,299 |
| Jan 30, 2026 | 81.01 | 83.09 | 81.01 | 82.73 | 82.41 | 0.07% | 2,553 |
| Jan 29, 2026 | 82.32 | 82.93 | 80.83 | 82.67 | 82.35 | 1.44% | 4,745 |
| Jan 28, 2026 | 81.45 | 82.06 | 81.13 | 81.50 | 81.19 | 0.16% | 1,763 |
| Jan 27, 2026 | 82.60 | 82.60 | 81.37 | 81.37 | 81.06 | -1.49% | 3,101 |
| Jan 26, 2026 | 81.20 | 82.70 | 81.20 | 82.60 | 82.28 | 1.21% | 3,386 |
| Jan 23, 2026 | 81.59 | 81.78 | 80.51 | 81.61 | 81.30 | 0.82% | 15,977 |
| Jan 22, 2026 | 81.05 | 81.70 | 80.70 | 80.95 | 80.64 | -0.14% | 3,091 |
| Jan 21, 2026 | 81.88 | 81.88 | 80.82 | 81.06 | 80.75 | -0.01% | 21,353 |
| Jan 20, 2026 | 83.67 | 83.67 | 81.07 | 81.07 | 80.76 | -2.14% | 15,410 |
| Jan 19, 2026 | 83.57 | 86.11 | 82.00 | 82.84 | 82.52 | -0.78% | 2,732 |
| Jan 16, 2026 | 82.16 | 83.49 | 82.16 | 83.49 | 83.17 | -0.10% | 1,513 |
| Jan 15, 2026 | 83.56 | 83.57 | 82.00 | 83.57 | 83.25 | 0.78% | 1,854 |
| Jan 14, 2026 | 83.16 | 83.50 | 82.43 | 82.92 | 82.60 | -0.06% | 1,116 |
| Jan 13, 2026 | 82.72 | 83.00 | 81.80 | 82.97 | 82.65 | 1.31% | 1,278 |
| Jan 12, 2026 | 82.97 | 82.97 | 81.89 | 81.90 | 81.58 | -0.29% | 281 |
| Jan 9, 2026 | 82.00 | 82.99 | 81.69 | 82.14 | 81.82 | 0.17% | 815 |
| Jan 8, 2026 | 82.14 | 83.15 | 81.50 | 82.00 | 81.68 | -0.18% | 1,464 |