McDonald's Corporation (BVMF:MCDC34)
Brazil · Delayed Price · Currency is BRL 78.99
-0.81 (-1.02%)
At close: Oct 8, 2025
McDonald's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 78.78 | 82.88 | 78.78 | 82.88 | 82.88 | 4.38% | 19,349 |
| 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 |
| Sep 3, 2025 | 85.03 | 86.55 | 85.03 | 86.39 | 86.39 | 0.17% | 902 |
| Sep 2, 2025 | 85.95 | 86.55 | 85.46 | 86.24 | 86.24 | 0.74% | 2,164 |
| Sep 1, 2025 | 85.77 | 86.00 | 83.81 | 85.61 | 85.61 | -0.19% | 351 |
| Aug 29, 2025 | 84.65 | 85.77 | 82.80 | 85.77 | 85.43 | 1.59% | 2,642 |
| Aug 28, 2025 | 85.37 | 85.37 | 83.76 | 84.43 | 84.10 | -0.07% | 4,098 |
| Aug 27, 2025 | 83.17 | 86.04 | 83.17 | 84.49 | 84.16 | -0.45% | 303 |
| Aug 26, 2025 | 84.69 | 85.43 | 84.69 | 84.87 | 84.54 | -0.09% | 537 |
| Aug 25, 2025 | 83.30 | 85.47 | 83.30 | 84.95 | 84.62 | -0.07% | 947 |
| Aug 22, 2025 | 84.16 | 86.40 | 84.16 | 85.01 | 84.68 | -1.01% | 3,222 |
| Aug 21, 2025 | 85.13 | 85.92 | 85.12 | 85.88 | 85.54 | 0.09% | 1,823 |
| Aug 20, 2025 | 83.77 | 86.52 | 83.77 | 85.80 | 85.46 | 0.37% | 33,644 |
| Aug 19, 2025 | 84.28 | 86.10 | 84.28 | 85.48 | 85.14 | 1.53% | 2,933 |
| Aug 18, 2025 | 82.84 | 84.25 | 82.84 | 84.19 | 83.86 | 1.63% | 1,597 |
| Aug 15, 2025 | 82.16 | 83.80 | 82.16 | 82.84 | 82.51 | -0.91% | 2,483 |
| Aug 14, 2025 | 81.01 | 83.74 | 81.01 | 83.60 | 83.27 | 1.36% | 1,995 |
| Aug 13, 2025 | 81.50 | 82.50 | 81.38 | 82.48 | 82.16 | 1.20% | 1,357 |
| Aug 12, 2025 | 81.99 | 82.80 | 81.04 | 81.50 | 81.18 | -1.76% | 1,674 |
| Aug 11, 2025 | 82.23 | 83.79 | 82.23 | 82.96 | 82.63 | -0.38% | 1,536 |
| Aug 8, 2025 | 82.22 | 83.88 | 82.22 | 83.28 | 82.95 | -0.29% | 9,310 |
| Aug 7, 2025 | 84.66 | 84.66 | 83.16 | 83.52 | 83.19 | -0.62% | 1,939 |
| Aug 6, 2025 | 84.54 | 85.25 | 83.00 | 84.04 | 83.71 | 1.06% | 3,444 |
| Aug 5, 2025 | 83.35 | 83.86 | 82.29 | 83.16 | 82.83 | -0.72% | 1,424 |
| Aug 4, 2025 | 83.53 | 84.45 | 82.91 | 83.76 | 83.43 | -0.14% | 1,041 |