McDonald's Corporation (MCDC34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 04:46PM BRT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 70.13 | 71.60 | 67.76 | 70.97 | 70.97 | 3,050 |
| 29 Apr 2024 | 70.23 | 70.60 | 69.73 | 70.12 | 70.12 | 7,628 |
| 26 Apr 2024 | 70.92 | 70.92 | 69.57 | 70.08 | 70.08 | 2,718 |
| 25 Apr 2024 | 71.20 | 72.10 | 71.13 | 71.38 | 71.38 | 1,997 |
| 24 Apr 2024 | 70.50 | 71.15 | 70.31 | 71.11 | 71.11 | 1,978 |
| 23 Apr 2024 | 71.05 | 71.54 | 70.55 | 71.03 | 71.03 | 1,310 |
| 22 Apr 2024 | 70.57 | 71.50 | 70.57 | 71.33 | 71.33 | 1,810 |
| 19 Apr 2024 | 70.50 | 71.20 | 70.45 | 70.56 | 70.56 | 3,773 |
| 18 Apr 2024 | 70.63 | 71.18 | 70.63 | 70.98 | 70.98 | 1,743 |
| 17 Apr 2024 | 69.51 | 70.63 | 69.50 | 70.63 | 70.63 | 3,405 |
| 16 Apr 2024 | 68.90 | 70.30 | 68.90 | 70.05 | 70.05 | 3,784 |
| 15 Apr 2024 | 68.70 | 69.60 | 68.70 | 68.90 | 68.90 | 3,318 |
| 12 Apr 2024 | 68.60 | 68.85 | 68.34 | 68.46 | 68.46 | 1,530 |
| 11 Apr 2024 | 68.14 | 68.61 | 67.98 | 68.46 | 68.46 | 537 |
| 10 Apr 2024 | 67.46 | 68.18 | 67.22 | 68.15 | 68.15 | 1,664 |
| 09 Apr 2024 | 66.86 | 67.50 | 66.59 | 67.45 | 67.45 | 1,742 |
| 08 Apr 2024 | 67.00 | 67.83 | 66.95 | 67.17 | 67.17 | 2,776 |
| 05 Apr 2024 | 68.00 | 68.39 | 67.44 | 67.65 | 67.65 | 4,070 |
| 04 Apr 2024 | 69.27 | 69.69 | 68.00 | 68.00 | 68.00 | 3,467 |
| 03 Apr 2024 | 70.38 | 70.53 | 69.27 | 69.27 | 69.27 | 2,904 |
| 02 Apr 2024 | 70.49 | 70.54 | 70.04 | 70.23 | 70.23 | 522 |
| 01 Apr 2024 | 70.70 | 71.00 | 70.23 | 70.74 | 70.74 | 1,173 |
| 28 Mar 2024 | 69.57 | 70.77 | 69.57 | 70.62 | 70.62 | 1,032 |
| 27 Mar 2024 | 69.73 | 70.10 | 69.48 | 70.10 | 70.10 | 2,404 |
| 26 Mar 2024 | 69.29 | 69.70 | 69.13 | 69.59 | 69.59 | 461 |
| 25 Mar 2024 | 70.66 | 70.66 | 69.05 | 69.20 | 69.20 | 3,182 |
| 22 Mar 2024 | 70.83 | 70.91 | 70.28 | 70.67 | 70.67 | 761 |
| 21 Mar 2024 | 70.98 | 71.05 | 70.29 | 70.50 | 70.50 | 1,431 |
| 20 Mar 2024 | 71.36 | 71.36 | 70.28 | 70.83 | 70.83 | 2,142 |
| 19 Mar 2024 | 70.01 | 71.32 | 70.01 | 71.32 | 71.32 | 2,895 |
| 18 Mar 2024 | 69.59 | 70.25 | 69.51 | 69.78 | 69.78 | 6,040 |
| 15 Mar 2024 | 70.08 | 70.60 | 69.58 | 69.58 | 69.58 | 40,978 |
| 14 Mar 2024 | 70.40 | 70.40 | 69.20 | 70.15 | 70.15 | 2,322 |
| 13 Mar 2024 | 73.02 | 73.31 | 70.12 | 70.12 | 70.12 | 12,481 |
| 12 Mar 2024 | 73.30 | 73.73 | 73.17 | 73.23 | 73.23 | 1,682 |
| 11 Mar 2024 | 72.50 | 73.50 | 72.45 | 73.50 | 73.50 | 2,633 |
| 08 Mar 2024 | 72.16 | 73.00 | 71.88 | 72.90 | 72.90 | 47,784 |
| 07 Mar 2024 | 72.16 | 72.79 | 71.99 | 72.01 | 72.01 | 1,967 |
| 06 Mar 2024 | 72.24 | 72.78 | 72.00 | 72.00 | 72.00 | 621 |
| 05 Mar 2024 | 71.79 | 72.61 | 71.60 | 72.25 | 72.25 | 4,107 |
| 04 Mar 2024 | 71.94 | 72.00 | 71.35 | 71.79 | 71.79 | 2,504 |
| 01 Mar 2024 | 73.00 | 73.00 | 71.67 | 71.94 | 71.94 | 64,248 |
| 29 Feb 2024 | 73.65 | 73.65 | 72.50 | 73.00 | 73.00 | 4,005 |
| 29 Feb 2024 | 0.29294 Dividend | |||||
| 28 Feb 2024 | 72.66 | 73.65 | 72.60 | 73.65 | 73.36 | 4,330 |
| 27 Feb 2024 | 74.00 | 74.00 | 72.42 | 72.51 | 72.22 | 13,427 |
| 26 Feb 2024 | 74.60 | 74.60 | 73.73 | 74.06 | 73.77 | 755 |
| 23 Feb 2024 | 73.79 | 74.60 | 73.61 | 74.60 | 74.30 | 1,423 |
| 22 Feb 2024 | 73.28 | 73.50 | 72.56 | 73.42 | 73.13 | 2,391 |
| 21 Feb 2024 | 72.98 | 72.98 | 72.00 | 72.56 | 72.27 | 850 |
| 20 Feb 2024 | 73.00 | 73.00 | 71.77 | 72.07 | 71.78 | 4,066 |
| 19 Feb 2024 | 72.46 | 72.62 | 71.23 | 71.85 | 71.56 | 4,126 |
| 16 Feb 2024 | 71.05 | 73.36 | 71.05 | 72.46 | 72.17 | 2,920 |
| 15 Feb 2024 | 71.53 | 72.50 | 71.45 | 72.50 | 72.21 | 2,555 |
| 14 Feb 2024 | 71.35 | 71.69 | 71.20 | 71.54 | 71.26 | 1,018 |
| 09 Feb 2024 | 73.00 | 73.08 | 71.66 | 71.88 | 71.59 | 6,926 |
| 08 Feb 2024 | 71.98 | 73.06 | 71.00 | 73.06 | 72.77 | 22,674 |
| 07 Feb 2024 | 70.34 | 72.08 | 70.34 | 71.25 | 70.97 | 3,293 |
| 06 Feb 2024 | 71.32 | 71.32 | 69.90 | 70.35 | 70.07 | 5,620 |
| 05 Feb 2024 | 73.60 | 73.85 | 70.81 | 71.33 | 71.05 | 15,522 |
| 02 Feb 2024 | 73.01 | 74.00 | 72.61 | 73.88 | 73.59 | 2,499 |
| 01 Feb 2024 | 72.43 | 73.01 | 71.89 | 73.01 | 72.72 | 3,522 |
| 31 Jan 2024 | 73.04 | 73.71 | 72.34 | 72.43 | 72.14 | 2,861 |
| 30 Jan 2024 | 72.50 | 72.99 | 72.13 | 72.99 | 72.70 | 1,921 |
| 29 Jan 2024 | 72.29 | 72.31 | 71.21 | 72.13 | 71.84 | 1,175 |
| 26 Jan 2024 | 72.96 | 72.96 | 71.80 | 71.96 | 71.67 | 14,354 |
| 25 Jan 2024 | 74.61 | 74.61 | 72.90 | 72.94 | 72.65 | 4,108 |
| 24 Jan 2024 | 73.51 | 74.50 | 73.48 | 74.50 | 74.20 | 566 |
| 23 Jan 2024 | 74.79 | 74.79 | 73.92 | 74.07 | 73.78 | 3,985 |
| 22 Jan 2024 | 73.98 | 74.81 | 73.98 | 74.25 | 73.95 | 4,435 |
| 19 Jan 2024 | 72.54 | 74.20 | 72.54 | 73.97 | 73.68 | 4,765 |
| 18 Jan 2024 | 71.80 | 72.88 | 71.80 | 72.53 | 72.24 | 1,040 |
| 17 Jan 2024 | 71.08 | 72.10 | 71.08 | 71.80 | 71.51 | 3,680 |
| 16 Jan 2024 | 72.50 | 72.50 | 71.41 | 71.68 | 71.39 | 1,061 |
| 15 Jan 2024 | 70.84 | 72.02 | 70.84 | 72.02 | 71.73 | 2,567 |
| 12 Jan 2024 | 71.10 | 71.89 | 71.00 | 71.13 | 70.85 | 592 |
| 11 Jan 2024 | 71.77 | 72.00 | 71.00 | 71.57 | 71.29 | 1,066 |
| 10 Jan 2024 | 71.24 | 71.79 | 70.51 | 71.77 | 71.48 | 8,408 |
| 09 Jan 2024 | 71.30 | 71.47 | 70.44 | 71.26 | 70.98 | 27,329 |
| 08 Jan 2024 | 70.35 | 71.17 | 70.15 | 71.05 | 70.77 | 758 |
| 05 Jan 2024 | 71.59 | 71.59 | 70.11 | 70.32 | 70.04 | 4,234 |
| 04 Jan 2024 | 72.84 | 73.00 | 71.60 | 71.60 | 71.32 | 2,072 |
| 03 Jan 2024 | 73.04 | 73.23 | 72.50 | 72.50 | 72.21 | 8,416 |
| 02 Jan 2024 | 71.50 | 73.08 | 71.50 | 73.05 | 72.76 | 9,822 |
| 28 Dec 2023 | 71.17 | 72.00 | 71.15 | 71.37 | 71.09 | 14,924 |
| 27 Dec 2023 | 70.03 | 71.14 | 70.03 | 71.14 | 70.86 | 2,325 |
| 26 Dec 2023 | 70.91 | 71.05 | 70.38 | 70.72 | 70.44 | 776 |
| 22 Dec 2023 | 71.08 | 71.17 | 70.66 | 70.91 | 70.63 | 1,089 |
| 21 Dec 2023 | 71.00 | 71.20 | 70.52 | 71.08 | 70.80 | 3,942 |
| 20 Dec 2023 | 70.99 | 71.30 | 70.64 | 70.98 | 70.70 | 1,445 |
| 19 Dec 2023 | 70.99 | 71.00 | 70.50 | 70.56 | 70.28 | 987 |
| 18 Dec 2023 | 70.92 | 71.68 | 70.56 | 71.00 | 70.72 | 3,261 |
| 15 Dec 2023 | 72.26 | 72.26 | 70.54 | 70.92 | 70.64 | 2,993 |
| 14 Dec 2023 | 72.50 | 72.70 | 70.62 | 70.99 | 70.71 | 5,880 |
| 13 Dec 2023 | 72.34 | 72.97 | 72.10 | 72.50 | 72.21 | 5,393 |
| 12 Dec 2023 | 71.31 | 72.39 | 71.19 | 72.34 | 72.05 | 3,739 |
| 11 Dec 2023 | 70.37 | 71.41 | 70.37 | 71.31 | 71.03 | 608 |
| 08 Dec 2023 | 70.48 | 70.80 | 70.28 | 70.37 | 70.09 | 2,555 |
| 07 Dec 2023 | 70.45 | 70.77 | 69.94 | 70.48 | 70.20 | 2,259 |
| 06 Dec 2023 | 71.43 | 71.43 | 68.39 | 70.21 | 69.93 | 2,139 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.