McDonald's Corporation (BVMF:MCDC34)
Brazil · Delayed Price · Currency is BRL 67.60
+2.13 (3.25%)
At close: Oct 28, 2026
BVMF:MCDC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 66.48 | 67.77 | 65.78 | 67.60 | 67.60 | 3.25% | 15,491 |
| Oct 27, 2026 | 67.11 | 67.11 | 65.47 | 65.47 | 65.47 | -2.44% | 6,461 |
| Oct 26, 2026 | 67.00 | 69.74 | 67.00 | 67.11 | 67.11 | 8.14% | 43,648 |
| Oct 23, 2026 | 64.12 | 64.12 | 61.81 | 62.06 | 62.06 | -2.93% | 11,360 |
| Oct 22, 2026 | 62.37 | 63.93 | 62.05 | 63.93 | 63.93 | 3.78% | 38,754 |
| Oct 21, 2026 | 62.00 | 62.24 | 61.27 | 61.60 | 61.60 | 0.10% | 8,671 |
| Oct 20, 2026 | 61.73 | 62.12 | 61.17 | 61.54 | 61.54 | -2.30% | 20,664 |
| Oct 19, 2026 | 60.95 | 62.99 | 60.70 | 62.99 | 62.99 | 1.27% | 5,673 |
| Oct 16, 2026 | 62.05 | 62.50 | 61.58 | 62.20 | 62.20 | 0.21% | 14,568 |
| Oct 15, 2026 | 61.00 | 62.27 | 61.00 | 62.07 | 62.07 | 3.47% | 36,166 |
| Oct 14, 2026 | 59.75 | 59.99 | 59.20 | 59.99 | 59.99 | 0.65% | 20,710 |
| Oct 13, 2026 | 59.65 | 60.04 | 59.00 | 59.60 | 59.60 | 1.02% | 51,831 |
| Oct 9, 2026 | 59.61 | 59.61 | 58.44 | 59.00 | 59.00 | -0.02% | 11,331 |
| Oct 8, 2026 | 58.12 | 59.72 | 57.95 | 59.01 | 59.01 | 1.53% | 16,680 |
| Oct 7, 2026 | 58.45 | 58.47 | 57.79 | 58.12 | 58.12 | 0.26% | 5,436 |
| Oct 6, 2026 | 58.49 | 58.49 | 57.63 | 57.97 | 57.97 | -0.05% | 26,243 |
| Oct 5, 2026 | 59.00 | 59.00 | 57.10 | 58.00 | 58.00 | -4.81% | 41,598 |
| Oct 2, 2026 | 60.93 | 61.06 | 60.40 | 60.93 | 60.93 | 1.01% | 11,632 |
| Oct 1, 2026 | 60.24 | 60.89 | 59.90 | 60.32 | 60.32 | 1.12% | 6,605 |
| Sep 30, 2026 | 61.44 | 61.44 | 59.65 | 59.65 | 59.65 | -1.76% | 21,062 |
| Sep 29, 2026 | 61.57 | 61.62 | 60.55 | 60.72 | 60.72 | -0.21% | 20,607 |
| Sep 28, 2026 | 61.39 | 61.97 | 60.85 | 60.85 | 60.85 | -0.29% | 20,484 |
| Sep 25, 2026 | 62.06 | 62.06 | 61.03 | 61.03 | 61.03 | -0.34% | 8,963 |
| Sep 24, 2026 | 62.05 | 62.72 | 61.24 | 61.24 | 61.24 | 0.07% | 33,711 |
| Sep 23, 2026 | 64.40 | 64.70 | 60.52 | 61.20 | 61.20 | -3.92% | 22,321 |
| Sep 22, 2026 | 63.75 | 64.54 | 63.70 | 63.70 | 63.70 | 0.14% | 21,549 |
| Sep 21, 2026 | 64.75 | 64.75 | 63.05 | 63.61 | 63.61 | -1.06% | 22,478 |
| Sep 18, 2026 | 64.75 | 64.75 | 63.89 | 64.29 | 64.29 | 0.93% | 2,876 |
| Sep 17, 2026 | 64.89 | 64.89 | 63.70 | 63.70 | 63.70 | -0.84% | 8,612 |
| Sep 16, 2026 | 65.86 | 65.86 | 63.95 | 64.24 | 64.24 | -2.55% | 12,818 |
| Sep 15, 2026 | 66.24 | 66.48 | 65.25 | 65.92 | 65.92 | -0.32% | 10,276 |
| Sep 14, 2026 | 65.78 | 66.75 | 65.78 | 66.13 | 66.13 | 2.12% | 14,620 |
| Sep 11, 2026 | 65.31 | 65.31 | 64.14 | 64.76 | 64.76 | 0.15% | 25,247 |
| Sep 10, 2026 | 65.40 | 65.81 | 64.22 | 64.66 | 64.66 | -0.17% | 5,723 |
| Sep 9, 2026 | 65.89 | 65.89 | 64.55 | 64.77 | 64.77 | -0.71% | 5,876 |
| Sep 8, 2026 | 65.00 | 65.23 | 64.61 | 65.23 | 65.23 | -0.38% | 10,216 |
| Sep 4, 2026 | 66.78 | 66.78 | 65.40 | 65.48 | 65.48 | -0.95% | 192,158 |
| Sep 3, 2026 | 67.13 | 67.13 | 65.31 | 66.11 | 66.11 | -0.85% | 30,919 |
| Sep 2, 2026 | 68.00 | 68.00 | 66.45 | 66.68 | 66.68 | -1.42% | 6,763 |
| Sep 1, 2026 | 69.19 | 69.19 | 67.08 | 67.64 | 67.64 | -0.25% | 6,022 |
| Aug 31, 2026 | 69.22 | 69.22 | 67.43 | 67.81 | 67.81 | -0.58% | 22,656 |
| Aug 28, 2026 | 68.40 | 68.91 | 67.56 | 68.53 | 68.21 | 1.98% | 8,484 |
| Aug 27, 2026 | 69.49 | 69.49 | 67.10 | 67.20 | 66.88 | -2.51% | 8,059 |
| Aug 26, 2026 | 69.98 | 69.98 | 68.47 | 68.93 | 68.60 | -0.61% | 3,345 |
| Aug 25, 2026 | 70.42 | 70.42 | 68.76 | 69.35 | 69.02 | -0.60% | 23,297 |
| Aug 24, 2026 | 70.19 | 70.47 | 69.70 | 69.77 | 69.44 | 0.06% | 8,067 |
| Aug 21, 2026 | 70.21 | 70.21 | 69.25 | 69.73 | 69.40 | -0.68% | 5,241 |
| Aug 20, 2026 | 69.73 | 70.50 | 69.25 | 70.21 | 69.88 | -0.58% | 8,744 |
| Aug 19, 2026 | 69.70 | 70.62 | 68.60 | 70.62 | 70.29 | 1.36% | 30,569 |
| Aug 18, 2026 | 69.04 | 70.31 | 69.04 | 69.67 | 69.34 | 0.91% | 2,702 |