McDonald's Corporation (BVMF:MCDC34)
Brazil · Delayed Price · Currency is BRL 70.95
-0.02 (-0.03%)
Last updated: May 19, 2026, 4:05 PM GMT-3
BVMF:MCDC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 71.05 | 72.02 | 70.70 | 70.97 | 70.97 | - | 17,415 |
| May 18, 2026 | 70.14 | 70.97 | 69.24 | 70.97 | 70.97 | 1.23% | 13,527 |
| May 15, 2026 | 69.90 | 70.41 | 69.79 | 70.11 | 70.11 | 2.20% | 4,005 |
| May 14, 2026 | 69.79 | 69.79 | 68.47 | 68.60 | 68.60 | -1.71% | 1,979 |
| May 13, 2026 | 67.89 | 69.79 | 67.42 | 69.79 | 69.79 | 2.21% | 12,902 |
| May 12, 2026 | 67.50 | 68.45 | 67.33 | 68.28 | 68.28 | 1.73% | 2,981 |
| May 11, 2026 | 68.98 | 68.98 | 66.56 | 67.12 | 67.12 | -1.71% | 11,472 |
| May 8, 2026 | 70.76 | 70.76 | 67.40 | 68.29 | 68.29 | -3.80% | 12,163 |
| May 7, 2026 | 70.35 | 71.50 | 69.00 | 70.99 | 70.99 | 1.92% | 4,951 |
| May 6, 2026 | 70.84 | 70.86 | 69.53 | 69.65 | 69.65 | -1.62% | 9,619 |
| May 5, 2026 | 70.50 | 70.80 | 69.90 | 70.80 | 70.80 | -0.07% | 6,325 |
| May 4, 2026 | 71.50 | 71.86 | 70.55 | 70.85 | 70.85 | -3.30% | 11,398 |
| Apr 30, 2026 | 73.23 | 73.50 | 72.49 | 73.27 | 73.27 | 0.04% | 3,616 |
| Apr 29, 2026 | 73.24 | 73.24 | 72.53 | 73.24 | 73.24 | 0.55% | 1,345 |
| Apr 28, 2026 | 73.25 | 73.74 | 72.50 | 72.84 | 72.84 | 0.75% | 8,274 |
| Apr 27, 2026 | 75.80 | 75.80 | 72.30 | 72.30 | 72.30 | -3.69% | 6,395 |
| Apr 24, 2026 | 76.33 | 76.33 | 74.90 | 75.07 | 75.07 | -1.66% | 2,508 |
| Apr 23, 2026 | 75.20 | 76.34 | 74.78 | 76.34 | 76.34 | 1.38% | 4,542 |
| Apr 22, 2026 | 76.00 | 76.00 | 74.57 | 75.30 | 75.30 | -0.97% | 2,316 |
| Apr 20, 2026 | 77.91 | 77.91 | 76.04 | 76.04 | 76.04 | -2.40% | 2,153 |
| Apr 17, 2026 | 77.14 | 77.91 | 76.36 | 77.91 | 77.91 | 1.23% | 14,578 |
| Apr 16, 2026 | 76.65 | 77.15 | 76.16 | 76.96 | 76.96 | 1.52% | 10,189 |
| Apr 15, 2026 | 75.98 | 76.58 | 75.66 | 75.81 | 75.81 | 0.93% | 4,824 |
| Apr 14, 2026 | 75.79 | 75.91 | 75.00 | 75.11 | 75.11 | -0.46% | 6,540 |
| Apr 13, 2026 | 77.09 | 77.09 | 75.46 | 75.46 | 75.46 | -0.57% | 11,352 |
| Apr 10, 2026 | 78.72 | 78.72 | 75.89 | 75.89 | 75.89 | -3.64% | 13,364 |
| Apr 9, 2026 | 78.54 | 78.83 | 77.50 | 78.76 | 78.76 | 0.28% | 1,049 |
| Apr 8, 2026 | 79.21 | 79.21 | 77.34 | 78.54 | 78.54 | -0.85% | 3,301 |
| Apr 7, 2026 | 79.90 | 79.90 | 78.42 | 79.21 | 79.21 | -0.86% | 3,629 |
| Apr 6, 2026 | 78.60 | 79.90 | 78.53 | 79.90 | 79.90 | 1.14% | 1,484 |
| Apr 2, 2026 | 79.60 | 79.60 | 78.06 | 79.00 | 79.00 | -0.75% | 6,034 |
| Apr 1, 2026 | 80.01 | 80.79 | 78.65 | 79.60 | 79.60 | -1.11% | 5,790 |
| Mar 31, 2026 | 80.98 | 81.02 | 80.09 | 80.49 | 80.49 | -0.62% | 356 |
| Mar 30, 2026 | 80.08 | 81.40 | 80.08 | 80.99 | 80.99 | 1.14% | 1,968 |
| Mar 27, 2026 | 82.25 | 82.25 | 80.08 | 80.08 | 80.08 | -1.14% | 1,208 |
| Mar 26, 2026 | 82.44 | 82.44 | 81.00 | 81.00 | 81.00 | -1.75% | 875 |
| Mar 25, 2026 | 81.61 | 82.44 | 80.65 | 82.44 | 82.44 | 1.92% | 489 |
| Mar 24, 2026 | 81.58 | 81.99 | 80.48 | 80.89 | 80.89 | 1.09% | 807 |
| Mar 23, 2026 | 82.45 | 82.63 | 80.02 | 80.02 | 80.02 | -2.45% | 12,227 |
| 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% | 2,037 |
| Mar 9, 2026 | 84.85 | 86.01 | 84.70 | 86.01 | 86.01 | 1.41% | 6,563 |
| Mar 6, 2026 | 87.15 | 87.15 | 84.80 | 84.81 | 84.81 | -1.70% | 6,568 |