McDonald's Corporation (BVMF:MCDC34)
Brazil · Delayed Price · Currency is BRL 80.63
+0.02 (0.02%)
At close: Nov 12, 2025
McDonald's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 80.85 | 81.65 | 80.25 | 80.63 | 80.63 | 0.02% | 16,465 |
| Nov 11, 2025 | 79.94 | 80.85 | 78.83 | 80.61 | 80.61 | 1.58% | 3,235 |
| Nov 10, 2025 | 79.81 | 79.81 | 78.62 | 79.36 | 79.36 | -0.51% | 15,490 |
| Nov 7, 2025 | 79.22 | 80.90 | 79.22 | 79.77 | 79.77 | 0.53% | 2,566 |
| Nov 6, 2025 | 81.50 | 81.95 | 79.35 | 79.35 | 79.35 | -4.40% | 49,410 |
| Nov 5, 2025 | 80.50 | 83.40 | 79.80 | 83.00 | 83.00 | 3.11% | 19,477 |
| Nov 4, 2025 | 79.60 | 80.80 | 79.60 | 80.50 | 80.50 | 1.21% | 15,497 |
| Nov 3, 2025 | 80.01 | 80.23 | 78.90 | 79.54 | 79.54 | -0.87% | 22,901 |
| Oct 31, 2025 | 81.85 | 81.85 | 79.93 | 80.24 | 80.24 | -1.97% | 4,612 |
| Oct 30, 2025 | 81.40 | 81.85 | 80.73 | 81.85 | 81.85 | 0.55% | 2,260 |
| Oct 29, 2025 | 81.08 | 81.79 | 80.71 | 81.40 | 81.40 | -1.33% | 21,257 |
| Oct 28, 2025 | 82.00 | 83.40 | 82.00 | 82.50 | 82.50 | -0.72% | 21,903 |
| Oct 27, 2025 | 80.88 | 83.35 | 80.88 | 83.10 | 83.10 | 0.68% | 34,159 |
| Oct 24, 2025 | 83.65 | 83.65 | 82.24 | 82.54 | 82.54 | -0.91% | 53,352 |
| Oct 23, 2025 | 83.10 | 83.71 | 82.61 | 83.30 | 83.30 | -1.01% | 67,407 |
| Oct 22, 2025 | 83.46 | 84.48 | 82.94 | 84.15 | 84.15 | 0.81% | 97,996 |
| Oct 21, 2025 | 83.22 | 83.47 | 82.55 | 83.47 | 83.47 | 0.25% | 62,083 |
| Oct 20, 2025 | 83.12 | 83.26 | 82.35 | 83.26 | 83.26 | -0.88% | 103,337 |
| Oct 17, 2025 | 83.76 | 84.05 | 82.95 | 84.00 | 84.00 | 0.47% | 18,643 |
| Oct 16, 2025 | 82.80 | 83.61 | 82.80 | 83.61 | 83.61 | -0.29% | 26,333 |
| Oct 15, 2025 | 83.74 | 84.30 | 82.72 | 83.85 | 83.85 | 0.22% | 25,509 |
| Oct 14, 2025 | 82.40 | 83.77 | 82.40 | 83.67 | 83.67 | 1.60% | 35,996 |
| Oct 13, 2025 | 82.46 | 82.46 | 80.56 | 82.35 | 82.35 | -0.64% | 74,488 |
| Oct 10, 2025 | 78.78 | 82.88 | 78.78 | 82.88 | 82.88 | 4.38% | 22,649 |
| Oct 9, 2025 | 78.99 | 79.40 | 78.20 | 79.40 | 79.40 | 0.52% | 40,668 |
| Oct 8, 2025 | 79.79 | 79.79 | 78.50 | 78.99 | 78.99 | -1.02% | 35,497 |
| Oct 7, 2025 | 79.25 | 79.80 | 78.50 | 79.80 | 79.80 | 1.01% | 8,344 |
| Oct 6, 2025 | 80.70 | 80.70 | 78.62 | 79.00 | 79.00 | -1.13% | 1,222 |
| Oct 3, 2025 | 80.94 | 80.94 | 79.90 | 79.90 | 79.90 | -0.50% | 1,874 |
| Oct 2, 2025 | 79.50 | 80.89 | 79.50 | 80.30 | 80.30 | 0.17% | 939 |
| Oct 1, 2025 | 81.04 | 81.04 | 79.50 | 80.16 | 80.16 | -1.18% | 1,230 |
| Sep 30, 2025 | 80.70 | 81.12 | 80.19 | 81.12 | 81.12 | 0.52% | 816 |
| Sep 29, 2025 | 81.30 | 81.43 | 80.33 | 80.70 | 80.70 | -0.85% | 1,143 |
| Sep 26, 2025 | 81.30 | 81.64 | 81.00 | 81.39 | 81.39 | 0.11% | 4,200 |
| Sep 25, 2025 | 81.55 | 81.65 | 80.82 | 81.30 | 81.30 | 0.12% | 2,481 |
| Sep 24, 2025 | 80.70 | 81.43 | 80.47 | 81.20 | 81.20 | 1.36% | 3,436 |
| Sep 23, 2025 | 80.02 | 81.24 | 79.57 | 80.11 | 80.11 | -0.52% | 1,277 |
| Sep 22, 2025 | 80.79 | 81.25 | 80.40 | 80.53 | 80.53 | -0.33% | 5,745 |
| Sep 19, 2025 | 80.50 | 81.10 | 80.02 | 80.80 | 80.80 | 0.97% | 1,326 |
| Sep 18, 2025 | 81.00 | 81.00 | 79.20 | 80.02 | 80.02 | -1.14% | 8,169 |
| Sep 17, 2025 | 81.25 | 81.25 | 80.58 | 80.94 | 80.94 | 0.48% | 1,646 |
| Sep 16, 2025 | 80.70 | 81.21 | 80.15 | 80.55 | 80.55 | -1.17% | 2,483 |
| Sep 15, 2025 | 81.88 | 81.88 | 80.00 | 81.50 | 81.50 | -0.73% | 2,978 |
| Sep 12, 2025 | 83.14 | 83.14 | 81.81 | 82.10 | 82.10 | -1.26% | 170,024 |
| Sep 11, 2025 | 82.26 | 83.19 | 82.25 | 83.15 | 83.15 | 0.42% | 569 |
| Sep 10, 2025 | 83.81 | 84.72 | 82.42 | 82.80 | 82.80 | -2.31% | 2,840 |
| Sep 9, 2025 | 84.51 | 85.10 | 84.40 | 84.76 | 84.76 | 0.31% | 1,863 |
| Sep 8, 2025 | 83.81 | 85.41 | 83.81 | 84.50 | 84.50 | -0.94% | 2,541 |
| Sep 5, 2025 | 86.98 | 86.98 | 84.80 | 85.30 | 85.30 | -0.94% | 2,776 |
| Sep 4, 2025 | 86.60 | 87.37 | 86.11 | 86.11 | 86.11 | -0.32% | 3,088 |