McDonald's Corporation (BVMF:MCDC34)
Brazil
· Delayed Price · Currency is BRL 85.24
-1.04 (-1.21%)
Last updated: Mar 6, 2026, 4:34 PM GMT-3
McDonald's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 87.15 | 87.15 | 84.80 | 85.72 | - | -0.65% | 3,493 |
| Mar 5, 2026 | 86.00 | 86.75 | 85.25 | 86.28 | 86.28 | -0.15% | 918 |
| Mar 4, 2026 | 87.18 | 87.18 | 85.92 | 86.41 | 86.41 | -0.89% | 935 |
| Mar 3, 2026 | 86.47 | 88.00 | 86.47 | 87.19 | 87.19 | 0.83% | 5,191 |
| Mar 2, 2026 | 85.49 | 88.20 | 85.49 | 86.47 | 86.47 | 1.02% | 4,130 |
| Feb 27, 2026 | 85.00 | 90.90 | 84.99 | 85.60 | 85.27 | -0.11% | 9,197 |
| Feb 26, 2026 | 84.08 | 86.65 | 84.08 | 85.69 | 85.36 | -0.13% | 1,216 |
| Feb 25, 2026 | 84.06 | 85.80 | 84.06 | 85.80 | 85.47 | -0.48% | 937 |
| Feb 24, 2026 | 84.52 | 86.90 | 84.52 | 86.21 | 85.88 | -0.05% | 1,500 |
| Feb 23, 2026 | 85.44 | 86.57 | 84.80 | 86.25 | 85.92 | 1.40% | 3,600 |
| Feb 20, 2026 | 85.00 | 85.65 | 84.70 | 85.06 | 84.73 | -0.32% | 72,820 |
| Feb 19, 2026 | 84.14 | 86.82 | 84.00 | 85.33 | 85.00 | -0.62% | 2,977 |
| Feb 18, 2026 | 87.80 | 87.80 | 84.99 | 85.86 | 85.53 | -2.21% | 908 |
| Feb 13, 2026 | 86.35 | 87.90 | 85.28 | 87.80 | 87.46 | 1.68% | 11,978 |
| Feb 12, 2026 | 85.20 | 86.48 | 82.60 | 86.35 | 86.02 | 3.57% | 18,293 |
| Feb 11, 2026 | 83.09 | 84.90 | 83.09 | 83.37 | 83.05 | -1.67% | 637 |
| Feb 10, 2026 | 82.64 | 85.19 | 82.64 | 84.79 | 84.46 | 0.55% | 1,975 |
| Feb 9, 2026 | 84.79 | 85.10 | 83.90 | 84.33 | 84.01 | -0.11% | 1,265 |
| Feb 6, 2026 | 85.35 | 85.40 | 83.71 | 84.42 | 84.10 | -0.09% | 8,594 |
| Feb 5, 2026 | 84.01 | 86.34 | 84.01 | 84.50 | 84.17 | 0.58% | 1,821 |
| Feb 4, 2026 | 81.86 | 85.91 | 81.86 | 84.01 | 83.69 | 0.61% | 1,996 |
| Feb 3, 2026 | 83.60 | 84.44 | 82.28 | 83.50 | 83.18 | -0.02% | 7,369 |
| Feb 2, 2026 | 83.56 | 84.02 | 83.18 | 83.52 | 83.20 | 0.95% | 2,299 |
| Jan 30, 2026 | 81.01 | 83.09 | 81.01 | 82.73 | 82.41 | 0.07% | 2,553 |
| Jan 29, 2026 | 82.32 | 82.93 | 80.83 | 82.67 | 82.35 | 1.44% | 4,745 |
| Jan 28, 2026 | 81.45 | 82.06 | 81.13 | 81.50 | 81.19 | 0.16% | 1,763 |
| Jan 27, 2026 | 82.60 | 82.60 | 81.37 | 81.37 | 81.06 | -1.49% | 3,101 |
| Jan 26, 2026 | 81.20 | 82.70 | 81.20 | 82.60 | 82.28 | 1.21% | 3,386 |
| Jan 23, 2026 | 81.59 | 81.78 | 80.51 | 81.61 | 81.30 | 0.82% | 15,977 |
| Jan 22, 2026 | 81.05 | 81.70 | 80.70 | 80.95 | 80.64 | -0.14% | 3,091 |
| Jan 21, 2026 | 81.88 | 81.88 | 80.82 | 81.06 | 80.75 | -0.01% | 21,353 |
| Jan 20, 2026 | 83.67 | 83.67 | 81.07 | 81.07 | 80.76 | -2.14% | 15,410 |
| Jan 19, 2026 | 83.57 | 86.11 | 82.00 | 82.84 | 82.52 | -0.78% | 2,732 |
| Jan 16, 2026 | 82.16 | 83.49 | 82.16 | 83.49 | 83.17 | -0.10% | 1,513 |
| Jan 15, 2026 | 83.56 | 83.57 | 82.00 | 83.57 | 83.25 | 0.78% | 1,854 |
| Jan 14, 2026 | 83.16 | 83.50 | 82.43 | 82.92 | 82.60 | -0.06% | 1,116 |
| Jan 13, 2026 | 82.72 | 83.00 | 81.80 | 82.97 | 82.65 | 1.31% | 1,278 |
| Jan 12, 2026 | 82.97 | 82.97 | 81.89 | 81.90 | 81.58 | -0.29% | 281 |
| Jan 9, 2026 | 82.00 | 82.99 | 81.69 | 82.14 | 81.82 | 0.17% | 815 |
| Jan 8, 2026 | 82.14 | 83.15 | 81.50 | 82.00 | 81.68 | -0.18% | 1,464 |
| Jan 7, 2026 | 81.00 | 82.50 | 81.00 | 82.15 | 81.83 | 0.20% | 687 |
| Jan 6, 2026 | 81.26 | 81.99 | 80.33 | 81.99 | 81.67 | 0.89% | 2,726 |
| Jan 5, 2026 | 82.28 | 82.39 | 80.97 | 81.27 | 80.96 | -0.23% | 3,930 |
| Jan 2, 2026 | 83.50 | 84.33 | 81.46 | 81.46 | 81.15 | -3.40% | 7,569 |
| Dec 30, 2025 | 87.00 | 87.00 | 84.33 | 84.33 | 84.01 | -2.83% | 4,475 |
| Dec 29, 2025 | 87.05 | 87.05 | 85.86 | 86.79 | 86.46 | -0.31% | 1,674 |
| Dec 26, 2025 | 86.26 | 87.06 | 85.74 | 87.06 | 86.73 | 1.94% | 5,918 |
| Dec 23, 2025 | 89.03 | 89.03 | 85.40 | 85.40 | 85.07 | -3.46% | 2,218 |
| Dec 22, 2025 | 87.58 | 88.82 | 86.86 | 88.46 | 88.12 | 0.99% | 834 |
| Dec 19, 2025 | 89.00 | 89.00 | 87.34 | 87.59 | 87.25 | -1.58% | 20,690 |
| Dec 18, 2025 | 88.50 | 89.00 | 88.09 | 89.00 | 88.66 | 0.56% | 5,120 |
| Dec 17, 2025 | 85.52 | 88.50 | 85.52 | 88.50 | 88.16 | 3.48% | 6,836 |
| Dec 16, 2025 | 85.00 | 87.11 | 85.00 | 85.52 | 85.19 | -0.42% | 11,398 |
| Dec 15, 2025 | 85.82 | 86.70 | 85.13 | 85.88 | 85.55 | 0.07% | 8,077 |
| Dec 12, 2025 | 83.50 | 85.91 | 83.28 | 85.82 | 85.49 | 2.67% | 3,214 |
| Dec 11, 2025 | 84.06 | 84.71 | 83.53 | 83.59 | 83.27 | -1.74% | 3,008 |
| Dec 10, 2025 | 84.55 | 85.07 | 83.74 | 85.07 | 84.74 | 0.62% | 1,784 |
| Dec 9, 2025 | 84.43 | 85.34 | 83.94 | 84.55 | 84.22 | 1.00% | 935 |
| Dec 8, 2025 | 84.00 | 85.36 | 83.71 | 83.71 | 83.39 | -1.05% | 3,584 |
| Dec 5, 2025 | 82.73 | 85.60 | 81.92 | 84.60 | 84.27 | 3.28% | 213,764 |
| Dec 4, 2025 | 82.06 | 83.00 | 81.60 | 81.91 | 81.59 | -0.18% | 2,871 |
| Dec 3, 2025 | 81.17 | 82.06 | 79.81 | 82.06 | 81.74 | 2.12% | 7,949 |
| Dec 2, 2025 | 81.99 | 81.99 | 80.03 | 80.36 | 80.05 | -0.79% | 5,256 |
| Dec 1, 2025 | 83.48 | 83.48 | 81.00 | 81.00 | 80.69 | -2.97% | 3,567 |
| Nov 28, 2025 | 84.10 | 84.10 | 82.01 | 83.48 | 83.16 | 0.08% | 476 |
| Nov 27, 2025 | 84.10 | 84.10 | 82.28 | 83.41 | 82.75 | -0.02% | 3,132 |
| Nov 26, 2025 | 83.05 | 83.85 | 82.92 | 83.43 | 82.77 | 0.46% | 461 |
| Nov 25, 2025 | 82.65 | 83.95 | 81.83 | 83.05 | 82.39 | 1.49% | 3,439 |
| Nov 24, 2025 | 83.40 | 83.66 | 81.83 | 81.83 | 81.18 | -1.93% | 3,305 |
| Nov 21, 2025 | 80.47 | 84.10 | 80.47 | 83.44 | 82.78 | 3.69% | 59,743 |
| Nov 19, 2025 | 81.99 | 81.99 | 80.47 | 80.47 | 79.83 | -1.85% | 66,571 |
| Nov 18, 2025 | 80.50 | 82.35 | 80.50 | 81.99 | 81.34 | 0.60% | 3,840 |
| Nov 17, 2025 | 81.50 | 81.66 | 80.90 | 81.50 | 80.85 | 0.72% | 5,535 |
| Nov 14, 2025 | 81.95 | 82.40 | 80.17 | 80.92 | 80.28 | -0.71% | 9,412 |
| Nov 13, 2025 | 81.44 | 81.90 | 80.83 | 81.50 | 80.85 | 1.08% | 23,644 |
| Nov 12, 2025 | 80.85 | 81.65 | 80.25 | 80.63 | 79.99 | 0.02% | 16,465 |
| Nov 11, 2025 | 79.94 | 80.85 | 78.83 | 80.61 | 79.97 | 1.58% | 3,235 |
| Nov 10, 2025 | 79.81 | 79.81 | 78.62 | 79.36 | 78.73 | -0.51% | 15,490 |
| Nov 7, 2025 | 79.22 | 80.90 | 79.22 | 79.77 | 79.14 | 0.53% | 2,566 |
| Nov 6, 2025 | 81.50 | 81.95 | 79.35 | 79.35 | 78.72 | -4.40% | 49,410 |
| Nov 5, 2025 | 79.80 | 83.40 | 79.80 | 83.00 | 82.34 | 3.11% | 19,477 |
| Nov 4, 2025 | 79.60 | 80.80 | 79.60 | 80.50 | 79.86 | 1.21% | 15,497 |
| Nov 3, 2025 | 80.01 | 80.23 | 78.90 | 79.54 | 78.91 | -0.87% | 22,901 |
| Oct 31, 2025 | 81.85 | 81.85 | 79.93 | 80.24 | 79.60 | -1.97% | 4,588 |
| Oct 30, 2025 | 81.40 | 81.85 | 80.73 | 81.85 | 81.20 | 0.55% | 2,259 |
| Oct 29, 2025 | 81.08 | 81.79 | 80.71 | 81.40 | 80.75 | -1.33% | 20,434 |
| Oct 28, 2025 | 82.00 | 83.40 | 82.00 | 82.50 | 81.84 | -0.72% | 20,069 |
| Oct 27, 2025 | 80.88 | 83.35 | 80.88 | 83.10 | 82.44 | 0.68% | 32,659 |
| Oct 24, 2025 | 83.65 | 83.65 | 82.24 | 82.54 | 81.88 | -0.91% | 53,352 |
| Oct 23, 2025 | 83.10 | 83.71 | 82.61 | 83.30 | 82.64 | -1.01% | 61,325 |
| Oct 22, 2025 | 83.46 | 84.48 | 82.94 | 84.15 | 83.48 | 0.81% | 81,396 |
| Oct 21, 2025 | 83.22 | 83.47 | 82.55 | 83.47 | 82.81 | 0.25% | 39,382 |
| Oct 20, 2025 | 83.12 | 83.26 | 82.35 | 83.26 | 82.60 | -0.88% | 61,692 |
| Oct 17, 2025 | 83.76 | 84.05 | 82.95 | 84.00 | 83.33 | 0.47% | 16,025 |
| Oct 16, 2025 | 82.80 | 83.61 | 82.80 | 83.61 | 82.95 | -0.29% | 17,627 |
| Oct 15, 2025 | 83.74 | 84.30 | 82.72 | 83.85 | 83.18 | 0.22% | 16,341 |
| Oct 14, 2025 | 82.40 | 83.77 | 82.40 | 83.67 | 83.01 | 1.60% | 23,429 |
| Oct 13, 2025 | 82.46 | 82.46 | 80.56 | 82.35 | 81.70 | -0.64% | 47,840 |
| Oct 10, 2025 | 78.78 | 82.88 | 78.78 | 82.88 | 82.22 | 4.38% | 19,349 |
| Oct 9, 2025 | 78.99 | 79.40 | 78.20 | 79.40 | 78.77 | 0.52% | 35,585 |