McDonald's Corporation (BVMF:MCDC34)
Brazil · Delayed Price · Currency is BRL 67.20
-1.73 (-2.51%)
At close: Aug 27, 2026
BVMF:MCDC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 68.40 | 68.91 | 67.56 | 68.53 | 68.53 | 1.98% | 8,484 |
| Aug 27, 2026 | 69.49 | 69.49 | 67.10 | 67.20 | 67.20 | -2.51% | 8,059 |
| Aug 26, 2026 | 69.98 | 69.98 | 68.47 | 68.93 | 68.93 | -0.61% | 3,345 |
| Aug 25, 2026 | 70.42 | 70.42 | 68.76 | 69.35 | 69.35 | -0.60% | 23,297 |
| Aug 24, 2026 | 70.19 | 70.47 | 69.70 | 69.77 | 69.77 | 0.06% | 8,171 |
| Aug 21, 2026 | 70.21 | 70.21 | 69.25 | 69.73 | 69.73 | -0.68% | 5,241 |
| Aug 20, 2026 | 69.73 | 70.50 | 69.25 | 70.21 | 70.21 | -0.58% | 8,744 |
| Aug 19, 2026 | 69.70 | 70.62 | 68.60 | 70.62 | 70.62 | 1.36% | 31,602 |
| Aug 18, 2026 | 69.04 | 70.31 | 69.04 | 69.67 | 69.67 | 0.91% | 2,702 |
| Aug 17, 2026 | 71.60 | 71.60 | 68.86 | 69.04 | 69.04 | -3.29% | 20,805 |
| Aug 14, 2026 | 71.49 | 72.03 | 70.78 | 71.39 | 71.39 | 0.78% | 8,989 |
| Aug 13, 2026 | 71.75 | 72.05 | 70.66 | 70.84 | 70.84 | -0.13% | 6,525 |
| Aug 12, 2026 | 70.60 | 71.34 | 69.38 | 70.93 | 70.93 | 0.92% | 11,741 |
| Aug 11, 2026 | 68.19 | 70.53 | 68.19 | 70.28 | 70.28 | 0.99% | 5,506 |
| Aug 10, 2026 | 68.83 | 70.17 | 68.81 | 69.59 | 69.59 | 2.14% | 7,880 |
| Aug 7, 2026 | 70.46 | 70.46 | 68.13 | 68.13 | 68.13 | -3.32% | 4,399 |
| Aug 6, 2026 | 70.00 | 70.56 | 69.25 | 70.47 | 70.47 | 0.18% | 3,831 |
| Aug 5, 2026 | 69.59 | 70.47 | 68.90 | 70.34 | 70.34 | 2.09% | 10,254 |
| Aug 4, 2026 | 68.80 | 69.09 | 66.80 | 68.90 | 68.90 | 1.40% | 5,401 |
| Aug 3, 2026 | 69.04 | 70.05 | 67.60 | 67.95 | 67.95 | -0.73% | 10,355 |
| Jul 31, 2026 | 68.60 | 68.74 | 68.25 | 68.45 | 68.45 | -1.08% | 3,594 |
| Jul 30, 2026 | 69.17 | 69.20 | 67.50 | 69.20 | 69.20 | 0.04% | 4,740 |
| Jul 29, 2026 | 69.70 | 69.94 | 69.02 | 69.17 | 69.17 | -1.71% | 2,595 |
| Jul 28, 2026 | 69.25 | 71.32 | 69.25 | 70.37 | 70.37 | 0.76% | 3,015 |
| Jul 27, 2026 | 68.06 | 69.84 | 67.76 | 69.84 | 69.84 | 2.60% | 3,147 |
| Jul 24, 2026 | 66.59 | 68.07 | 66.59 | 68.07 | 68.07 | 3.09% | 4,157 |
| Jul 23, 2026 | 66.99 | 67.08 | 66.03 | 66.03 | 66.03 | -0.44% | 5,358 |
| Jul 22, 2026 | 67.62 | 67.62 | 66.18 | 66.32 | 66.32 | -1.01% | 22,790 |
| Jul 21, 2026 | 67.51 | 67.89 | 66.93 | 67.00 | 67.00 | -1.12% | 4,379 |
| Jul 20, 2026 | 68.59 | 68.59 | 67.69 | 67.76 | 67.76 | -1.21% | 8,695 |
| Jul 17, 2026 | 70.23 | 70.75 | 68.19 | 68.59 | 68.59 | -1.35% | 6,918 |
| Jul 16, 2026 | 67.46 | 69.72 | 67.46 | 69.53 | 69.53 | 3.01% | 16,099 |
| Jul 15, 2026 | 68.90 | 68.90 | 67.03 | 67.50 | 67.50 | -2.03% | 16,352 |
| Jul 14, 2026 | 70.29 | 70.29 | 68.10 | 68.90 | 68.90 | -1.32% | 2,952 |
| Jul 13, 2026 | 70.34 | 70.90 | 69.50 | 69.82 | 69.82 | -0.74% | 1,810 |
| Jul 10, 2026 | 70.98 | 71.46 | 69.74 | 70.34 | 70.34 | -0.04% | 2,951 |
| Jul 9, 2026 | 71.10 | 71.53 | 70.29 | 70.37 | 70.37 | -1.03% | 5,021 |
| Jul 8, 2026 | 71.06 | 72.67 | 71.06 | 71.10 | 71.10 | -2.24% | 1,319 |
| Jul 7, 2026 | 71.06 | 73.80 | 71.06 | 72.73 | 72.73 | 2.02% | 3,860 |
| Jul 6, 2026 | 73.44 | 73.44 | 70.71 | 71.29 | 71.29 | -1.95% | 5,280 |
| Jul 3, 2026 | 72.75 | 73.40 | 71.20 | 72.71 | 72.71 | -0.05% | 1,679 |
| Jul 2, 2026 | 70.80 | 73.02 | 69.94 | 72.75 | 72.75 | 3.26% | 10,983 |
| Jul 1, 2026 | 70.28 | 70.86 | 69.80 | 70.45 | 70.45 | 1.25% | 1,588 |
| Jun 30, 2026 | 68.34 | 70.07 | 68.34 | 69.58 | 69.58 | 0.13% | 1,848 |
| Jun 29, 2026 | 68.01 | 70.30 | 68.01 | 69.49 | 69.49 | 0.72% | 2,232 |
| Jun 26, 2026 | 68.64 | 69.90 | 68.50 | 68.99 | 68.99 | -0.72% | 3,409 |
| Jun 25, 2026 | 70.64 | 71.04 | 68.62 | 69.49 | 69.49 | -2.77% | 5,006 |
| Jun 24, 2026 | 69.86 | 71.75 | 69.86 | 71.47 | 71.47 | 2.30% | 5,610 |
| Jun 23, 2026 | 69.39 | 70.84 | 69.39 | 69.86 | 69.86 | 0.76% | 2,381 |
| Jun 22, 2026 | 69.67 | 71.70 | 69.33 | 69.33 | 69.33 | -2.49% | 6,950 |