McDonald's Corporation (BVMF:MCDC34)
Brazil
· Delayed Price · Currency is BRL 84.60
+2.69 (3.28%)
At close: Dec 5, 2025
McDonald's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 82.06 | 83.00 | 81.60 | 81.91 | 81.91 | -0.18% | 2,871 |
| Dec 3, 2025 | 81.17 | 82.06 | 79.81 | 82.06 | 82.06 | 2.12% | 7,949 |
| Dec 2, 2025 | 81.99 | 81.99 | 80.03 | 80.36 | 80.36 | -0.79% | 5,256 |
| Dec 1, 2025 | 83.48 | 83.48 | 81.00 | 81.00 | 81.00 | -2.97% | 3,567 |
| Nov 28, 2025 | 84.10 | 84.10 | 82.01 | 83.48 | 83.48 | 0.08% | 476 |
| Nov 27, 2025 | 84.10 | 84.10 | 82.28 | 83.41 | 83.07 | -0.02% | 3,132 |
| Nov 26, 2025 | 83.05 | 83.85 | 82.92 | 83.43 | 83.09 | 0.46% | 461 |
| Nov 25, 2025 | 82.65 | 83.95 | 81.83 | 83.05 | 82.71 | 1.49% | 3,439 |
| Nov 24, 2025 | 83.40 | 83.66 | 81.83 | 81.83 | 81.50 | -1.93% | 3,305 |
| Nov 21, 2025 | 80.47 | 84.10 | 80.47 | 83.44 | 83.10 | 3.69% | 59,743 |
| Nov 19, 2025 | 81.99 | 81.99 | 80.47 | 80.47 | 80.14 | -1.85% | 66,571 |
| Nov 18, 2025 | 80.50 | 82.35 | 80.50 | 81.99 | 81.66 | 0.60% | 3,840 |
| Nov 17, 2025 | 81.50 | 81.66 | 80.90 | 81.50 | 81.17 | 0.72% | 5,535 |
| Nov 14, 2025 | 81.95 | 82.40 | 80.17 | 80.92 | 80.59 | -0.71% | 9,412 |
| Nov 13, 2025 | 81.44 | 81.90 | 80.83 | 81.50 | 81.17 | 1.08% | 23,644 |
| Nov 12, 2025 | 80.85 | 81.65 | 80.25 | 80.63 | 80.30 | 0.02% | 16,465 |
| Nov 11, 2025 | 79.94 | 80.85 | 78.83 | 80.61 | 80.28 | 1.58% | 3,235 |
| Nov 10, 2025 | 79.81 | 79.81 | 78.62 | 79.36 | 79.04 | -0.51% | 15,490 |
| Nov 7, 2025 | 79.22 | 80.90 | 79.22 | 79.77 | 79.45 | 0.53% | 2,566 |
| Nov 6, 2025 | 81.50 | 81.95 | 79.35 | 79.35 | 79.03 | -4.40% | 49,410 |
| Nov 5, 2025 | 79.80 | 83.40 | 79.80 | 83.00 | 82.66 | 3.11% | 19,477 |
| Nov 4, 2025 | 79.60 | 80.80 | 79.60 | 80.50 | 80.17 | 1.21% | 15,497 |
| Nov 3, 2025 | 80.01 | 80.23 | 78.90 | 79.54 | 79.22 | -0.87% | 22,901 |
| Oct 31, 2025 | 81.85 | 81.85 | 79.93 | 80.24 | 79.91 | -1.97% | 4,588 |
| Oct 30, 2025 | 81.40 | 81.85 | 80.73 | 81.85 | 81.52 | 0.55% | 2,259 |
| Oct 29, 2025 | 81.08 | 81.79 | 80.71 | 81.40 | 81.07 | -1.33% | 20,434 |
| Oct 28, 2025 | 82.00 | 83.40 | 82.00 | 82.50 | 82.17 | -0.72% | 20,069 |
| Oct 27, 2025 | 80.88 | 83.35 | 80.88 | 83.10 | 82.76 | 0.68% | 32,659 |
| Oct 24, 2025 | 83.65 | 83.65 | 82.24 | 82.54 | 82.21 | -0.91% | 53,352 |
| Oct 23, 2025 | 83.10 | 83.71 | 82.61 | 83.30 | 82.96 | -1.01% | 61,325 |
| Oct 22, 2025 | 83.46 | 84.48 | 82.94 | 84.15 | 83.81 | 0.81% | 81,396 |
| Oct 21, 2025 | 83.22 | 83.47 | 82.55 | 83.47 | 83.13 | 0.25% | 39,382 |
| Oct 20, 2025 | 83.12 | 83.26 | 82.35 | 83.26 | 82.92 | -0.88% | 61,692 |
| Oct 17, 2025 | 83.76 | 84.05 | 82.95 | 84.00 | 83.66 | 0.47% | 16,025 |
| Oct 16, 2025 | 82.80 | 83.61 | 82.80 | 83.61 | 83.27 | -0.29% | 17,627 |
| Oct 15, 2025 | 83.74 | 84.30 | 82.72 | 83.85 | 83.51 | 0.22% | 16,341 |
| Oct 14, 2025 | 82.40 | 83.77 | 82.40 | 83.67 | 83.33 | 1.60% | 23,429 |
| Oct 13, 2025 | 82.46 | 82.46 | 80.56 | 82.35 | 82.02 | -0.64% | 47,840 |
| Oct 10, 2025 | 78.78 | 82.88 | 78.78 | 82.88 | 82.54 | 4.38% | 19,349 |
| Oct 9, 2025 | 78.99 | 79.40 | 78.20 | 79.40 | 79.08 | 0.52% | 35,585 |
| Oct 8, 2025 | 79.79 | 79.79 | 78.50 | 78.99 | 78.67 | -1.02% | 33,865 |
| Oct 7, 2025 | 79.25 | 79.80 | 78.50 | 79.80 | 79.48 | 1.01% | 8,344 |
| Oct 6, 2025 | 80.70 | 80.70 | 78.62 | 79.00 | 78.68 | -1.13% | 1,207 |
| Oct 3, 2025 | 80.94 | 80.94 | 79.90 | 79.90 | 79.58 | -0.50% | 1,874 |
| Oct 2, 2025 | 79.50 | 80.90 | 79.50 | 80.30 | 79.97 | 0.17% | 939 |
| Oct 1, 2025 | 81.04 | 81.04 | 79.50 | 80.16 | 79.83 | -1.18% | 1,230 |
| Sep 30, 2025 | 80.70 | 81.12 | 80.19 | 81.12 | 80.79 | 0.52% | 756 |
| Sep 29, 2025 | 81.30 | 81.43 | 80.33 | 80.70 | 80.37 | -0.85% | 1,143 |
| Sep 26, 2025 | 81.30 | 81.64 | 81.00 | 81.39 | 81.06 | 0.11% | 4,200 |
| Sep 25, 2025 | 81.55 | 81.65 | 80.82 | 81.30 | 80.97 | 0.12% | 2,481 |
| Sep 24, 2025 | 80.70 | 81.43 | 80.47 | 81.20 | 80.87 | 1.36% | 3,436 |
| Sep 23, 2025 | 80.02 | 81.24 | 79.57 | 80.11 | 79.78 | -0.52% | 1,277 |
| Sep 22, 2025 | 80.79 | 81.25 | 80.40 | 80.53 | 80.20 | -0.33% | 5,745 |
| Sep 19, 2025 | 80.50 | 81.10 | 80.02 | 80.80 | 80.47 | 0.97% | 1,325 |
| Sep 18, 2025 | 81.00 | 81.00 | 79.20 | 80.02 | 79.70 | -1.14% | 8,169 |
| Sep 17, 2025 | 81.25 | 81.25 | 80.58 | 80.94 | 80.61 | 0.48% | 1,646 |
| Sep 16, 2025 | 80.70 | 81.21 | 80.15 | 80.55 | 80.22 | -1.17% | 2,483 |
| Sep 15, 2025 | 81.88 | 81.88 | 80.00 | 81.50 | 81.17 | -0.73% | 2,953 |
| Sep 12, 2025 | 83.14 | 83.14 | 81.81 | 82.10 | 81.77 | -1.26% | 170,021 |
| Sep 11, 2025 | 82.26 | 83.19 | 82.25 | 83.15 | 82.81 | 0.42% | 562 |
| Sep 10, 2025 | 83.81 | 84.72 | 82.42 | 82.80 | 82.46 | -2.31% | 2,840 |
| Sep 9, 2025 | 84.51 | 85.10 | 84.40 | 84.76 | 84.42 | 0.31% | 1,851 |
| Sep 8, 2025 | 83.81 | 85.41 | 83.81 | 84.50 | 84.16 | -0.94% | 2,541 |
| Sep 5, 2025 | 86.98 | 86.98 | 84.80 | 85.30 | 84.95 | -0.94% | 2,776 |
| Sep 4, 2025 | 86.60 | 87.37 | 86.11 | 86.11 | 85.76 | -0.32% | 3,088 |
| Sep 3, 2025 | 85.03 | 86.55 | 85.03 | 86.39 | 86.04 | 0.17% | 902 |
| Sep 2, 2025 | 85.95 | 86.55 | 85.46 | 86.24 | 85.89 | 0.74% | 2,164 |
| Sep 1, 2025 | 85.77 | 86.00 | 83.81 | 85.61 | 85.26 | -0.19% | 351 |
| Aug 29, 2025 | 84.65 | 85.77 | 82.80 | 85.77 | 85.11 | 1.59% | 2,642 |
| Aug 28, 2025 | 85.37 | 85.37 | 83.76 | 84.43 | 83.78 | -0.07% | 4,098 |
| Aug 27, 2025 | 83.17 | 86.04 | 83.17 | 84.49 | 83.84 | -0.45% | 303 |
| Aug 26, 2025 | 84.69 | 85.43 | 84.69 | 84.87 | 84.21 | -0.09% | 537 |
| Aug 25, 2025 | 83.30 | 85.47 | 83.30 | 84.95 | 84.29 | -0.07% | 947 |
| Aug 22, 2025 | 84.16 | 86.40 | 84.16 | 85.01 | 84.35 | -1.01% | 3,222 |
| Aug 21, 2025 | 85.13 | 85.92 | 85.12 | 85.88 | 85.22 | 0.09% | 1,823 |
| Aug 20, 2025 | 83.77 | 86.52 | 83.77 | 85.80 | 85.14 | 0.37% | 33,644 |
| Aug 19, 2025 | 84.28 | 86.10 | 84.28 | 85.48 | 84.82 | 1.53% | 2,933 |
| Aug 18, 2025 | 82.84 | 84.25 | 82.84 | 84.19 | 83.54 | 1.63% | 1,597 |
| Aug 15, 2025 | 82.16 | 83.80 | 82.16 | 82.84 | 82.20 | -0.91% | 2,483 |
| Aug 14, 2025 | 81.01 | 83.74 | 81.01 | 83.60 | 82.95 | 1.36% | 1,995 |
| Aug 13, 2025 | 81.50 | 82.50 | 81.38 | 82.48 | 81.84 | 1.20% | 1,357 |
| Aug 12, 2025 | 81.99 | 82.80 | 81.04 | 81.50 | 80.87 | -1.76% | 1,674 |
| Aug 11, 2025 | 82.23 | 83.79 | 82.23 | 82.96 | 82.32 | -0.38% | 1,536 |
| Aug 8, 2025 | 82.22 | 83.88 | 82.22 | 83.28 | 82.64 | -0.29% | 9,310 |
| Aug 7, 2025 | 84.66 | 84.66 | 83.16 | 83.52 | 82.87 | -0.62% | 1,939 |
| Aug 6, 2025 | 84.54 | 85.25 | 83.00 | 84.04 | 83.39 | 1.06% | 3,444 |
| Aug 5, 2025 | 83.35 | 83.86 | 82.29 | 83.16 | 82.52 | -0.72% | 1,424 |
| Aug 4, 2025 | 83.53 | 84.45 | 82.91 | 83.76 | 83.11 | -0.14% | 1,041 |
| Aug 1, 2025 | 84.00 | 84.44 | 83.32 | 83.88 | 83.23 | -0.14% | 7,996 |
| Jul 31, 2025 | 85.15 | 85.15 | 84.00 | 84.00 | 83.35 | -0.66% | 1,425 |
| Jul 30, 2025 | 83.46 | 85.55 | 83.46 | 84.56 | 83.91 | 0.31% | 5,623 |
| Jul 29, 2025 | 83.06 | 84.30 | 83.06 | 84.30 | 83.65 | 0.52% | 2,673 |
| Jul 28, 2025 | 84.49 | 84.49 | 82.64 | 83.86 | 83.21 | -0.76% | 1,100 |
| Jul 25, 2025 | 82.45 | 84.50 | 81.96 | 84.50 | 83.85 | 2.61% | 1,091 |
| Jul 24, 2025 | 82.44 | 82.44 | 81.45 | 82.35 | 81.71 | -0.11% | 1,471 |
| Jul 23, 2025 | 84.23 | 84.23 | 82.14 | 82.44 | 81.80 | -1.14% | 1,040 |
| Jul 22, 2025 | 81.78 | 83.73 | 81.75 | 83.39 | 82.74 | -0.07% | 5,631 |
| Jul 21, 2025 | 83.41 | 83.45 | 82.28 | 83.45 | 82.80 | 1.05% | 1,057 |
| Jul 18, 2025 | 82.52 | 83.43 | 82.51 | 82.58 | 81.94 | -0.46% | 1,053 |
| Jul 17, 2025 | 83.70 | 84.45 | 82.96 | 82.96 | 82.32 | -0.35% | 11,467 |