São Paulo - Delayed Quote BRL

McDonald's Corporation (MCDC34.SA)

88.34

-0.70

(-0.79%)

At close: May 22 at 5:10:00 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
May 22, 2025	0.00	0.00	0.00	88.34	88.34	-
May 21, 2025	90.54	90.54	89.04	89.04	89.04	432
May 20, 2025	91.09	91.09	90.44	90.44	90.44	269
May 19, 2025	90.28	90.84	89.96	90.61	90.61	636
May 16, 2025	89.41	90.29	89.28	90.29	90.29	1,825
May 15, 2025	87.00	89.43	86.43	89.41	89.41	6,213
May 14, 2025	86.20	86.65	85.74	86.65	86.65	1,539
May 13, 2025	87.98	87.98	86.33	86.33	86.33	1,849
May 12, 2025	88.37	89.03	86.92	88.57	88.57	1,671
May 9, 2025	89.18	89.18	87.77	88.37	88.37	5,111
May 8, 2025	91.70	91.70	88.70	90.19	90.19	2,689
May 7, 2025	90.50	91.64	90.50	90.90	90.90	1,082
May 6, 2025	87.78	90.56	87.78	90.08	90.08	1,706
May 5, 2025	89.20	90.03	87.74	88.11	88.11	7,401
May 2, 2025	91.24	91.24	87.55	89.05	89.05	10,603
Apr 30, 2025	89.29	91.70	88.78	91.70	91.70	888
Apr 29, 2025	88.90	89.59	88.35	89.30	89.30	534
Apr 28, 2025	89.26	90.16	88.81	89.23	89.23	2,332
Apr 25, 2025	90.48	91.16	89.26	89.26	89.26	3,374
Apr 24, 2025	90.00	90.56	89.00	90.40	90.40	3,978
Apr 23, 2025	90.05	91.20	89.52	90.63	90.63	7,882
Apr 22, 2025	89.52	91.39	89.45	91.06	91.06	1,889
Apr 17, 2025	90.18	90.98	89.53	89.53	89.53	1,397
Apr 16, 2025	91.86	92.65	88.50	88.50	88.50	30,735
Apr 15, 2025	90.91	92.62	90.91	90.95	90.95	1,642
Apr 14, 2025	89.02	92.90	89.02	90.69	90.69	12,592
Apr 11, 2025	90.34	90.95	89.47	90.46	90.46	11,043
Apr 10, 2025	88.28	90.48	88.26	89.44	89.44	70,054
Apr 9, 2025	89.12	91.38	87.17	89.14	89.14	105,805
Apr 8, 2025	86.20	91.48	86.20	88.22	88.22	12,939
Apr 7, 2025	86.00	88.99	85.86	87.96	87.96	4,825
Apr 4, 2025	88.92	90.89	87.00	87.00	87.00	1,092
Apr 3, 2025	88.28	89.76	86.42	88.92	88.92	105,654
Apr 2, 2025	89.69	89.69	88.01	88.01	88.01	2,023
Apr 1, 2025	89.30	89.73	88.75	88.89	88.89	800
Mar 31, 2025	88.35	89.28	87.75	89.28	89.28	1,148
Mar 28, 2025	90.49	90.49	88.07	89.51	89.51	927
Mar 27, 2025	90.40	90.99	89.15	90.00	90.00	1,462
Mar 26, 2025	88.20	89.96	88.19	89.52	89.52	2,880
Mar 25, 2025	87.51	88.00	87.04	87.84	87.84	367
Mar 24, 2025	87.50	88.20	87.28	87.72	87.72	5,562
Mar 21, 2025	87.20	87.73	86.52	87.32	87.32	635
Mar 20, 2025	87.23	87.67	86.52	87.19	87.19	679
Mar 19, 2025	87.23	87.23	86.03	86.49	86.49	459
Mar 18, 2025	87.37	87.37	85.70	86.66	86.66	1,688
Mar 17, 2025	85.02	86.96	85.02	86.45	86.45	2,817
Mar 14, 2025	85.00	86.32	85.00	85.83	85.83	2,421
Mar 13, 2025	87.95	88.30	86.29	86.42	86.42	2,498
Mar 12, 2025	88.52	89.55	86.38	87.07	87.07	2,640
Mar 11, 2025	92.02	92.59	88.82	88.82	88.82	3,089
Mar 10, 2025	91.58	94.10	91.58	93.08	93.08	2,200
Mar 7, 2025	88.03	93.58	88.03	92.94	92.94	5,703
Mar 6, 2025	88.94	89.70	87.51	89.70	89.70	389
Mar 5, 2025	90.85	90.85	88.05	88.05	88.05	1,626
Feb 28, 2025	90.45	90.85	89.02	90.85	90.85	2,098
Feb 27, 2025	0.352161 Dividend
Feb 27, 2025	86.27	90.61	86.27	90.37	90.37	1,720
Feb 26, 2025	89.61	90.57	87.06	88.01	87.66	5,137
Feb 25, 2025	89.23	89.59	88.91	89.48	89.12	5,838
Feb 24, 2025	86.22	89.00	86.22	89.00	88.64	4,782
Feb 21, 2025	87.61	87.98	86.15	87.98	87.63	2,588
Feb 20, 2025	87.20	87.20	85.03	86.74	86.39	885
Feb 19, 2025	87.20	87.20	85.40	86.40	86.05	1,171
Feb 18, 2025	87.35	88.07	86.26	87.20	86.85	1,832
Feb 17, 2025	87.45	88.49	86.01	87.35	87.00	1,211
Feb 14, 2025	89.99	89.99	87.46	87.46	87.11	1,581
Feb 13, 2025	87.70	90.04	87.70	90.04	89.68	1,500
Feb 12, 2025	88.31	89.27	87.70	87.70	87.35	1,445
Feb 11, 2025	88.91	89.76	88.27	88.98	88.62	1,989
Feb 10, 2025	86.52	89.80	85.01	89.28	88.92	5,840
Feb 7, 2025	84.62	85.70	84.44	85.32	84.98	6,727
Feb 6, 2025	85.18	85.80	83.79	84.17	83.83	4,283
Feb 5, 2025	83.52	84.40	83.15	84.34	84.00	3,899
Feb 4, 2025	84.54	84.54	83.15	83.80	83.46	2,907
Feb 3, 2025	84.73	84.73	83.72	84.54	84.20	9,720
Jan 31, 2025	85.10	85.10	84.05	84.74	84.40	2,562
Jan 30, 2025	85.92	86.15	84.98	85.10	84.76	1,786
Jan 29, 2025	83.89	85.92	83.89	85.92	85.58	1,124
Jan 28, 2025	86.08	86.50	85.06	85.61	85.27	4,142
Jan 27, 2025	85.96	86.40	84.50	86.08	85.74	2,363
Jan 24, 2025	84.55	85.10	83.40	85.10	84.76	3,220
Jan 23, 2025	84.96	84.96	83.10	84.11	83.77	4,935
Jan 22, 2025	85.48	85.48	83.20	84.97	84.63	1,475
Jan 21, 2025	85.54	85.54	84.01	85.30	84.96	3,920
Jan 20, 2025	85.10	85.70	84.82	85.18	84.84	700
Jan 17, 2025	85.50	85.79	85.00	85.10	84.76	3,367
Jan 16, 2025	84.66	85.21	83.12	85.21	84.87	3,582
Jan 15, 2025	85.16	85.55	84.70	85.50	85.16	240,396
Jan 14, 2025	86.80	86.80	84.57	86.49	86.14	1,235
Jan 13, 2025	86.60	86.75	85.48	86.75	86.40	1,765
Jan 10, 2025	87.26	87.95	86.15	86.60	86.25	10,723
Jan 9, 2025	88.23	88.23	87.06	87.06	86.71	633
Jan 8, 2025	88.50	88.91	87.61	88.23	87.88	1,391
Jan 7, 2025	89.83	89.83	87.76	88.25	87.90	5,316
Jan 6, 2025	90.96	90.96	88.52	88.94	88.58	2,399
Jan 3, 2025	90.08	91.10	89.27	90.05	89.69	4,228
Jan 2, 2025	90.00	91.48	89.67	90.07	89.71	9,084
Dec 30, 2024	89.10	90.82	89.10	89.84	89.48	2,307
Dec 27, 2024	91.85	91.97	90.52	90.88	90.52	8,668
Dec 26, 2024	90.75	91.70	90.31	91.70	91.33	1,583
Dec 23, 2024	90.35	90.72	89.56	90.72	90.36	3,222
Dec 20, 2024	88.50	90.10	87.69	89.86	89.50	5,392
Dec 19, 2024	92.39	92.39	89.08	89.52	89.16	1,851
Dec 18, 2024	90.14	92.50	90.14	91.47	91.10	15,303
Dec 17, 2024	91.62	92.83	89.85	90.04	89.68	8,395
Dec 16, 2024	90.67	91.65	89.41	91.62	91.25	10,214
Dec 13, 2024	88.68	90.65	88.68	90.58	90.22	1,996
Dec 12, 2024	87.86	89.80	87.09	87.79	87.44	5,216
Dec 11, 2024	91.12	91.12	88.67	89.01	88.65	3,192
Dec 10, 2024	91.96	91.96	89.42	90.21	89.85	2,424
Dec 9, 2024	91.98	91.98	90.27	91.29	90.92	6,388
Dec 6, 2024	90.04	92.00	89.64	91.69	91.32	8,054
Dec 5, 2024	89.11	89.96	88.16	89.67	89.31	3,458
Dec 4, 2024	88.21	89.55	88.21	89.55	89.19	4,004
Dec 3, 2024	88.51	89.51	88.29	89.51	89.15	4,301
Dec 2, 2024	88.46	89.45	88.24	88.90	88.54	16,318
Nov 29, 2024	86.70	92.50	86.11	87.66	87.31	11,370
Nov 28, 2024	88.51	90.33	87.03	87.03	86.68	4,778
Nov 27, 2024	86.46	88.49	86.02	88.49	88.14	9,443
Nov 26, 2024	85.46	86.40	85.46	85.60	85.26	2,646
Nov 25, 2024	84.48	86.13	84.33	86.13	85.79	5,201
Nov 22, 2024	83.54	84.65	83.54	84.54	84.20	6,433
Nov 21, 2024	83.10	84.14	82.61	83.54	83.21	17,886
Nov 19, 2024	84.28	84.48	83.17	84.48	84.14	3,706
Nov 18, 2024	86.94	86.94	83.71	84.28	83.94	7,653
Nov 14, 2024	86.85	86.93	85.88	86.85	86.50	3,005
Nov 13, 2024	86.40	86.59	85.52	86.59	86.24	1,317
Nov 12, 2024	87.07	87.16	85.92	86.40	86.05	2,457
Nov 11, 2024	85.88	88.09	85.88	87.07	86.72	6,563
Nov 8, 2024	84.53	87.03	84.53	85.88	85.54	7,812
Nov 7, 2024	84.24	84.72	82.84	83.68	83.35	7,939
Nov 6, 2024	86.60	87.24	83.25	83.40	83.07	17,232
Nov 5, 2024	84.74	85.95	84.49	85.95	85.61	3,364
Nov 4, 2024	86.69	86.69	84.24	84.73	84.39	3,452
Nov 1, 2024	85.65	86.65	84.64	86.48	86.13	10,390
Oct 31, 2024	84.61	85.36	83.92	85.36	85.02	21,406
Oct 30, 2024	85.40	85.40	83.87	84.83	84.49	2,526
Oct 29, 2024	84.55	86.55	83.10	85.04	84.70	17,289
Oct 28, 2024	84.96	85.39	84.70	85.25	84.91	6,467
Oct 25, 2024	86.62	86.62	83.50	83.96	83.62	25,593
Oct 24, 2024	85.69	86.99	85.31	86.99	86.64	11,443
Oct 23, 2024	83.79	87.49	83.07	87.49	87.14	25,603
Oct 22, 2024	90.30	90.30	89.16	90.10	89.74	1,958
Oct 21, 2024	90.70	91.00	89.60	90.30	89.94	1,471
Oct 18, 2024	89.10	90.32	88.81	89.68	89.32	869
Oct 17, 2024	88.45	89.35	88.45	89.15	88.79	360
Oct 16, 2024	89.46	89.46	88.16	88.16	87.81	2,347
Oct 15, 2024	87.00	89.46	87.00	89.46	89.10	9,265
Oct 14, 2024	86.69	86.80	85.40	86.80	86.45	2,088
Oct 11, 2024	85.73	86.08	84.65	85.91	85.57	3,229
Oct 10, 2024	84.87	85.45	84.51	85.00	84.66	881
Oct 9, 2024	83.98	85.20	83.76	85.08	84.74	2,090
Oct 8, 2024	83.29	83.76	83.25	83.25	82.92	1,571
Oct 7, 2024	83.36	83.48	82.40	82.84	82.51	1,654
Oct 4, 2024	83.60	83.80	82.52	83.36	83.03	3,314
Oct 3, 2024	83.45	83.54	82.72	82.89	82.56	1,072
Oct 2, 2024	81.99	83.40	81.44	83.40	83.07	1,418
Oct 1, 2024	83.39	83.39	82.24	82.72	82.39	12,111
Sep 30, 2024	83.08	83.40	82.48	83.40	83.07	55,742
Sep 27, 2024	81.78	83.50	81.78	83.50	83.17	12,581
Sep 26, 2024	82.52	83.08	81.82	83.08	82.75	68,549
Sep 25, 2024	81.03	82.60	81.03	82.52	82.19	2,703
Sep 24, 2024	80.77	82.25	80.77	81.99	81.66	488
Sep 23, 2024	82.25	83.43	82.10	82.42	82.09	6,803
Sep 20, 2024	80.00	82.10	79.96	82.10	81.77	19,570
Sep 19, 2024	79.99	79.99	78.86	79.84	79.52	1,175
Sep 18, 2024	80.42	80.80	79.00	79.50	79.18	1,808
Sep 17, 2024	82.48	82.48	80.40	80.42	80.10	5,046
Sep 16, 2024	82.21	82.65	81.25	81.77	81.44	1,441
Sep 13, 2024	81.85	82.45	81.60	82.10	81.77	3,065
Sep 12, 2024	82.19	82.37	81.60	82.15	81.82	1,157
Sep 11, 2024	82.11	82.16	80.56	81.81	81.48	1,225
Sep 10, 2024	80.29	82.98	80.29	82.24	81.91	6,903
Sep 9, 2024	81.28	81.85	80.83	81.36	81.03	1,046
Sep 6, 2024	80.79	81.68	79.54	81.28	80.95	5,728
Sep 5, 2024	81.23	81.23	79.83	79.99	79.67	4,628
Sep 4, 2024	79.52	81.32	79.52	80.60	80.28	1,383
Sep 3, 2024	81.23	81.27	79.84	79.92	79.60	17,801
Sep 2, 2024	0.320078 Dividend
Sep 2, 2024	81.24	83.93	81.23	81.43	81.10	3,683
Aug 30, 2024	81.70	83.00	80.46	80.46	79.82	7,336
Aug 29, 2024	79.36	81.50	79.36	80.94	80.30	3,791
Aug 28, 2024	80.32	80.51	79.17	79.92	79.28	1,982
Aug 27, 2024	78.87	79.88	78.87	79.52	78.89	886
Aug 26, 2024	79.08	80.20	78.72	78.86	78.23	5,547
Aug 23, 2024	80.99	80.99	78.96	79.08	78.45	3,678
Aug 22, 2024	80.05	80.99	80.00	80.99	80.35	4,382
Aug 21, 2024	76.59	79.65	76.59	79.20	78.57	1,691
Aug 20, 2024	78.20	79.26	77.88	78.16	77.54	1,486
Aug 19, 2024	76.25	78.00	76.24	78.00	77.38	2,482
Aug 16, 2024	75.85	76.57	74.52	76.25	75.64	2,264
Aug 15, 2024	74.38	75.85	74.20	75.85	75.25	1,805
Aug 14, 2024	73.65	74.38	73.22	74.38	73.79	675
Aug 13, 2024	74.45	74.66	73.43	73.65	73.06	1,589
Aug 12, 2024	74.90	74.90	72.87	74.40	73.81	1,461
Aug 9, 2024	75.68	75.68	73.49	74.20	73.61	1,893
Aug 8, 2024	75.75	76.75	75.41	75.84	75.24	835
Aug 7, 2024	75.90	76.80	74.99	74.99	74.39	773
Aug 6, 2024	75.49	77.28	75.49	76.16	75.55	6,865
Aug 5, 2024	77.42	80.40	76.77	77.04	76.43	12,028
Aug 2, 2024	77.69	79.04	76.80	79.01	78.38	3,594
Aug 1, 2024	75.70	77.07	74.34	76.93	76.32	5,776
Jul 31, 2024	75.60	75.68	74.27	75.13	74.53	4,804
Jul 30, 2024	73.89	75.40	73.36	75.40	74.80	8,260
Jul 29, 2024	69.98	74.40	69.98	73.30	72.72	15,326
Jul 26, 2024	71.30	71.73	70.51	70.51	69.95	3,967
Jul 25, 2024	71.16	72.32	70.64	71.07	70.50	1,395
Jul 24, 2024	70.95	72.07	69.38	72.07	71.50	4,360
Jul 23, 2024	72.11	72.62	70.80	70.80	70.24	4,538
Jul 22, 2024	71.77	72.27	71.43	72.11	71.54	2,944
Jul 19, 2024	72.58	72.58	70.86	71.62	71.05	700
Jul 18, 2024	71.50	72.66	71.50	72.45	71.87	14,864
Jul 17, 2024	69.37	71.72	69.37	71.22	70.65	13,297
Jul 16, 2024	68.00	69.88	67.85	69.37	68.82	7,368
Jul 15, 2024	69.23	69.65	68.59	68.78	68.23	3,272
Jul 12, 2024	69.08	69.74	68.76	69.69	69.14	928
Jul 11, 2024	68.04	69.45	67.65	69.08	68.53	7,762
Jul 10, 2024	66.79	67.83	66.26	67.83	67.29	4,168
Jul 9, 2024	68.04	68.04	66.25	66.99	66.46	13,074
Jul 8, 2024	69.15	69.35	67.75	67.90	67.36	11,495
Jul 5, 2024	69.30	69.30	68.43	69.05	68.50	3,559
Jul 4, 2024	69.55	70.00	69.30	69.30	68.75	2,164
Jul 3, 2024	70.00	70.24	69.50	69.55	69.00	3,954
Jul 2, 2024	70.01	70.95	70.01	70.31	69.75	4,635
Jul 1, 2024	71.49	71.49	69.85	70.75	70.19	7,190
Jun 28, 2024	71.12	72.20	70.52	71.16	70.59	3,464
Jun 27, 2024	71.20	71.30	70.70	71.12	70.55	3,034
Jun 26, 2024	70.51	71.27	70.10	71.20	70.63	2,089
Jun 25, 2024	70.43	70.50	69.59	69.98	69.42	4,195
Jun 24, 2024	70.82	70.82	69.50	69.82	69.26	3,928
Jun 21, 2024	69.30	71.05	68.95	70.67	70.11	10,960
Jun 20, 2024	68.39	69.52	67.72	69.30	68.75	6,654
Jun 19, 2024	67.18	68.54	67.18	68.40	67.86	839
Jun 18, 2024	68.54	68.95	67.51	67.87	67.33	4,607
Jun 17, 2024	67.81	68.87	67.81	68.53	67.98	849
Jun 14, 2024	68.14	68.39	67.32	67.81	67.27	10,917
Jun 13, 2024	68.52	68.90	67.64	68.00	67.46	2,783
Jun 12, 2024	68.44	69.33	68.07	69.02	68.47	4,383
Jun 11, 2024	67.32	68.30	67.32	68.30	67.76	1,013
Jun 10, 2024	68.15	69.20	67.83	68.04	67.50	3,193
Jun 7, 2024	68.88	68.90	67.81	68.01	67.47	3,797
Jun 6, 2024	69.08	69.08	68.06	68.43	67.89	1,929
Jun 5, 2024	69.55	69.55	68.50	68.87	68.32	34,155
Jun 4, 2024	67.86	69.74	67.86	69.51	68.96	4,796
Jun 3, 2024	67.70	67.96	67.20	67.86	67.32	8,455
May 31, 2024	0.316027 Dividend
May 31, 2024	65.24	69.00	65.24	68.41	67.87	2,291
May 29, 2024	65.20	66.24	65.09	65.10	64.27	1,895
May 28, 2024	66.99	66.99	65.20	65.20	64.37	28,708
May 27, 2024	66.74	67.29	66.00	67.00	66.14	219
May 24, 2024	66.48	67.27	66.29	66.74	65.89	3,185
May 23, 2024	68.43	68.43	66.01	66.01	65.17	6,309
May 22, 2024	68.18	68.74	68.18	68.53	67.65	1,641

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

McDonald's Corporation (MCDC34.SA)