McDonalds Corp BDR

MCDC34
🏛️ brazil →
81.39
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 80.53 80.53 80.53 80.53 0.0K
10:10 80.99 80.99 80.99 80.99 0.0K
10:15 80.67 80.67 80.67 80.67 0.0K
10:20 80.97 81.03 80.97 81.03 0.0K
10:30 80.97 80.97 80.97 80.97 0.0K
10:35 81.06 81.10 81.06 81.10 0.0K
10:45 80.92 80.92 80.92 80.92 0.0K
10:50 80.93 81.24 80.93 81.20 0.0K
11:15 80.19 80.36 80.19 80.36 0.0K
11:20 80.30 80.30 80.30 80.30 0.0K
11:25 80.26 80.26 80.26 80.26 0.0K
11:35 80.28 80.28 80.18 80.18 0.0K
11:40 80.00 80.06 80.00 80.06 0.1K
11:50 80.06 80.06 80.06 80.06 0.0K
11:55 79.99 79.99 79.99 79.99 0.2K
12:00 79.99 79.99 79.80 79.80 0.0K
12:05 79.97 79.97 79.97 79.97 0.0K
12:10 79.97 79.97 79.97 79.97 0.0K
12:20 79.80 79.80 79.80 79.80 0.1K
12:40 79.91 79.91 79.86 79.86 0.0K
12:45 79.75 79.75 79.75 79.75 0.0K
13:00 79.57 79.57 79.57 79.57 0.0K
13:20 79.82 79.82 79.82 79.82 0.0K
13:25 79.84 79.84 79.84 79.84 0.0K
13:30 79.83 79.83 79.83 79.83 0.0K
13:35 79.83 79.83 79.83 79.83 0.0K
13:40 79.80 79.80 79.80 79.80 0.0K
13:50 79.80 79.80 79.78 79.78 0.1K
14:00 79.73 79.73 79.73 79.73 0.0K
14:05 79.73 79.73 79.73 79.73 0.0K
14:10 79.68 79.69 79.65 79.65 0.0K
14:20 79.65 79.73 79.65 79.73 0.0K
14:50 80.04 80.04 80.04 80.04 0.1K
15:00 80.16 80.16 80.16 80.16 0.0K
15:05 80.07 80.07 80.07 80.07 0.0K
15:15 80.13 80.13 80.07 80.07 0.0K
15:45 80.07 80.07 80.07 80.07 0.0K
15:50 80.01 80.01 80.01 80.01 0.0K
15:55 80.12 80.12 80.12 80.12 0.0K
16:10 80.01 80.01 79.98 79.98 0.0K
16:20 80.15 80.16 80.15 80.16 0.1K
16:25 80.22 80.22 80.22 80.22 0.0K
16:30 80.13 80.13 80.13 80.13 0.0K
16:35 80.07 80.07 80.07 80.07 0.0K
16:40 80.07 80.07 80.07 80.07 0.0K
16:45 80.07 80.07 80.00 80.00 0.1K
16:50 80.03 80.16 80.03 80.16 0.0K
16:55 80.11 80.11 80.11 80.11 0.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 81.30 81.64 81.00 81.39 0.0M
2025-09-25 81.55 81.65 80.82 81.30 0.0M
2025-09-24 80.70 81.43 80.47 81.20 0.0M
2025-09-23 80.02 81.24 79.57 80.00 0.0M
2025-09-22 80.79 81.25 80.40 81.12 0.0M
2025-09-19 80.50 81.10 80.02 80.80 0.0M
2025-09-18 81.00 81.00 79.20 80.02 0.0M
2025-09-17 81.25 81.25 80.58 80.94 0.0M
2025-09-16 80.70 81.21 80.15 80.55 0.0M
2025-09-15 81.88 81.88 80.00 81.50 0.0M
2025-09-12 83.14 83.14 81.81 82.10 0.2M
2025-09-11 82.26 83.19 82.25 83.15 0.0M
2025-09-10 83.81 84.72 82.42 82.80 0.0M
2025-09-09 84.51 85.10 84.40 84.76 0.0M
2025-09-08 83.81 85.41 83.81 84.50 0.0M
2025-09-05 86.98 86.98 84.80 85.30 0.0M
2025-09-04 86.60 87.37 86.11 86.11 0.0M
2025-09-03 85.03 86.55 85.03 86.39 0.0M
2025-09-02 85.95 86.55 85.46 86.24 0.0M
2025-09-01 85.77 86.00 83.81 85.61 0.0M
2025-08-29 84.31 85.43 82.47 85.43 0.0M
2025-08-28 85.03 85.03 83.42 84.09 0.0M
2025-08-27 82.84 85.70 82.84 84.15 0.0M
2025-08-26 84.35 85.09 84.35 84.53 0.0M
2025-08-25 82.97 85.13 82.97 84.61 0.0M
2025-08-22 84.16 86.40 84.16 85.01 0.0M
2025-08-21 85.13 85.92 85.12 85.88 0.0M
2025-08-20 83.77 86.52 83.77 85.80 0.0M
2025-08-19 84.28 86.10 84.28 85.48 0.0M
2025-08-18 82.84 84.25 82.84 84.19 0.0M
2025-08-15 82.16 83.80 82.16 82.84 0.0M
2025-08-14 81.01 83.74 81.01 83.60 0.0M
2025-08-13 81.50 82.50 81.38 82.48 0.0M
2025-08-12 81.99 82.80 81.04 81.50 0.0M
2025-08-11 82.23 83.79 82.23 82.96 0.0M
2025-08-08 82.22 83.88 82.22 83.28 0.0M
2025-08-07 84.66 84.66 83.16 83.52 0.0M
2025-08-06 84.54 85.25 83.00 84.04 0.0M
2025-08-05 83.35 83.86 82.29 83.16 0.0M
2025-08-04 83.53 84.45 82.91 83.76 0.0M
2025-08-01 84.00 84.44 83.32 83.88 0.0M
2025-07-31 85.15 85.15 84.00 84.00 0.0M
2025-07-30 83.46 85.55 83.46 84.56 0.0M
2025-07-29 83.06 84.30 83.06 84.30 0.0M
2025-07-28 84.49 84.49 82.64 83.86 0.0M
2025-07-25 82.45 84.50 81.96 84.50 0.0M
2025-07-24 82.44 82.44 81.45 82.35 0.0M
2025-07-23 84.23 84.23 82.14 82.44 0.0M
2025-07-22 81.78 83.73 81.75 83.39 0.0M
2025-07-21 83.41 83.45 82.28 83.45 0.0M
2025-07-18 82.52 83.43 82.51 82.58 0.0M
2025-07-17 83.70 84.45 82.96 82.96 0.0M
2025-07-16 83.01 83.83 82.72 83.25 0.0M
2025-07-15 84.00 84.13 83.39 83.40 0.0M
2025-07-14 82.53 84.50 82.23 84.50 0.0M
2025-07-11 83.42 84.50 82.77 82.91 0.0M
2025-07-10 82.05 83.60 81.96 82.59 0.0M
2025-07-09 80.19 80.69 79.64 80.05 0.0M
2025-07-08 80.69 80.69 79.30 80.19 0.0M
2025-07-07 81.44 81.44 79.96 80.50 0.0M
2025-07-04 80.62 81.42 79.50 81.42 0.0M
2025-07-03 80.50 81.00 79.36 81.00 0.0M
2025-07-02 81.29 81.52 79.90 80.50 0.0M
2025-07-01 79.54 81.86 79.54 81.70 0.0M
2025-06-30 80.30 80.45 79.20 79.55 0.0M
2025-06-27 79.27 80.30 78.32 80.30 0.0M
2025-06-26 80.00 80.00 78.35 78.48 0.0M
2025-06-25 80.84 80.88 79.04 80.18 0.0M
2025-06-24 80.22 80.62 79.36 80.03 0.0M
2025-06-23 78.80 80.23 78.80 80.23 0.0M
2025-06-20 79.50 79.84 78.93 79.36 0.0M
2025-06-18 80.65 80.68 79.49 80.19 0.0M
2025-06-17 81.67 81.67 80.04 81.23 0.0M
2025-06-16 84.36 84.36 81.29 81.75 0.0M
2025-06-13 83.21 84.96 83.21 83.65 0.0M
2025-06-12 83.97 84.24 83.20 84.24 0.0M
2025-06-11 84.19 84.19 82.45 83.98 0.0M
2025-06-10 83.67 84.04 83.16 83.36 0.0M
2025-06-09 84.60 85.20 83.74 84.76 0.0M
2025-06-06 87.22 87.22 85.40 85.40 0.0M
2025-06-05 88.55 88.55 86.05 86.60 0.0M
2025-06-04 87.78 88.56 87.27 87.88 0.0M
2025-06-03 88.54 89.04 87.40 87.78 0.0M
2025-06-02 90.90 90.90 87.99 88.72 0.0M
2025-05-30 88.84 90.17 87.07 90.10 0.0M
2025-05-29 88.89 88.89 87.57 87.61 0.0M
2025-05-28 88.20 89.27 88.20 88.89 0.0M
2025-05-27 89.22 89.22 87.81 88.15 0.0M
2025-05-26 88.15 89.08 86.65 88.44 0.0M
2025-05-23 88.88 89.74 87.50 87.50 0.0M
2025-05-22 88.67 89.56 88.05 88.34 0.0M
2025-05-21 90.54 90.54 89.04 89.04 0.0M
2025-05-20 91.09 91.09 90.44 90.44 0.0M
2025-05-19 90.28 90.84 89.96 90.61 0.0M
2025-05-16 89.41 90.29 89.28 90.29 0.0M
2025-05-15 87.00 89.43 86.43 89.41 0.0M
2025-05-14 86.20 86.65 85.74 86.65 0.0M
2025-05-13 87.98 87.98 86.33 86.33 0.0M
2025-05-12 88.37 89.03 86.92 88.57 0.0M
2025-05-09 89.18 89.18 87.77 88.37 0.0M
2025-05-08 91.70 91.70 88.70 90.19 0.0M
2025-05-07 90.50 91.64 90.50 90.90 0.0M
2025-05-06 87.78 90.56 87.78 90.08 0.0M
2025-05-05 89.20 90.03 87.74 88.11 0.0M
2025-05-02 91.24 91.24 87.55 89.05 0.0M
2025-04-30 89.29 91.70 88.78 91.70 0.0M
2025-04-29 88.90 89.59 88.35 89.30 0.0M
2025-04-28 89.26 90.16 88.81 89.23 0.0M
2025-04-25 90.48 91.16 89.26 89.26 0.0M
2025-04-24 90.00 90.56 89.00 90.40 0.0M
2025-04-23 90.05 91.20 89.52 90.63 0.0M
2025-04-22 89.52 91.40 89.45 91.06 0.0M
2025-04-17 90.18 90.98 89.53 89.53 0.0M
2025-04-16 91.86 92.65 88.50 88.50 0.0M
2025-04-15 90.91 92.71 90.91 90.95 0.0M
2025-04-14 89.02 92.90 89.02 90.69 0.0M
2025-04-11 90.34 90.95 89.47 90.46 0.0M
2025-04-10 88.28 90.48 88.26 89.44 0.1M
2025-04-09 89.12 91.60 87.17 89.14 0.1M
2025-04-08 86.20 91.48 86.20 88.22 0.0M
2025-04-07 86.00 88.99 85.86 87.96 0.0M
2025-04-04 88.92 90.89 87.00 87.00 0.0M
2025-04-03 88.28 89.76 86.42 88.92 0.1M
2025-04-02 89.69 89.69 88.01 88.01 0.0M
2025-04-01 89.30 89.73 88.75 88.89 0.0M
2025-03-31 88.35 89.28 87.56 89.28 0.0M
2025-03-28 90.49 90.49 88.07 89.51 0.0M
2025-03-27 90.40 90.99 89.15 90.00 0.0M
2025-03-26 88.20 89.96 88.19 89.52 0.0M
2025-03-25 87.51 88.00 87.04 87.84 0.0M
2025-03-24 87.50 88.20 87.28 87.72 0.0M
2025-03-21 87.20 87.73 86.52 87.32 0.0M
2025-03-20 87.23 87.67 86.52 87.19 0.0M
2025-03-19 87.23 87.23 86.03 86.49 0.0M
2025-03-18 87.37 87.37 85.70 86.66 0.0M
2025-03-17 85.02 86.96 85.02 86.45 0.0M
2025-03-14 85.00 86.32 85.00 85.83 0.0M
2025-03-13 87.95 88.30 86.29 86.42 0.0M
2025-03-12 88.52 89.55 86.38 87.07 0.0M
2025-03-11 92.02 92.59 88.82 88.82 0.0M
2025-03-10 91.58 94.10 91.58 93.08 0.0M
2025-03-07 88.03 93.58 88.03 92.94 0.0M
2025-03-06 88.94 89.70 87.51 89.70 0.0M
2025-03-05 90.85 90.85 88.05 88.05 0.0M
2025-02-28 90.45 90.85 89.02 90.85 0.0M
2025-02-27 86.27 90.61 86.27 90.37 0.0M
2025-02-26 89.25 90.20 86.71 87.65 0.0M
2025-02-25 88.87 89.23 88.55 89.12 0.0M
2025-02-24 85.87 88.64 85.87 88.64 0.0M
2025-02-21 87.26 87.62 85.80 87.62 0.0M
2025-02-20 86.85 86.85 84.69 86.39 0.0M
2025-02-19 87.20 87.20 85.40 86.40 0.0M
2025-02-18 87.35 88.07 86.26 87.20 0.0M
2025-02-17 87.45 88.49 86.01 87.35 0.0M
2025-02-14 89.99 89.99 87.46 87.46 0.0M
2025-02-13 87.70 90.04 87.70 90.04 0.0M
2025-02-12 88.31 89.27 87.70 87.70 0.0M
2025-02-11 88.91 89.76 88.27 88.98 0.0M
2025-02-10 86.52 89.80 85.01 89.28 0.0M
2025-02-07 84.62 85.70 84.44 85.32 0.0M
2025-02-06 85.18 85.80 83.79 84.17 0.0M
2025-02-05 83.52 84.40 83.15 84.34 0.0M
2025-02-04 84.54 84.54 83.15 83.80 0.0M
2025-02-03 84.73 84.73 83.72 84.54 0.0M
2025-01-31 85.10 85.10 84.05 84.74 0.0M
2025-01-30 85.92 86.15 84.98 85.10 0.0M
2025-01-29 83.89 85.92 83.89 85.92 0.0M
2025-01-28 86.08 86.50 85.06 85.61 0.0M
2025-01-27 85.96 86.40 84.50 86.08 0.0M
2025-01-24 84.55 85.10 83.40 85.10 0.0M
2025-01-23 84.96 84.96 83.10 84.11 0.0M
2025-01-22 85.48 85.48 83.20 84.97 0.0M
2025-01-21 85.54 85.54 84.01 85.30 0.0M
2025-01-20 85.10 85.70 84.82 85.18 0.0M
2025-01-17 85.50 85.79 85.00 85.10 0.0M
2025-01-16 84.66 85.21 83.12 85.21 0.0M
2025-01-15 85.16 85.55 84.70 85.50 0.2M
2025-01-14 86.80 86.80 84.57 86.49 0.0M
2025-01-13 86.60 86.75 85.48 86.75 0.0M
2025-01-10 87.26 87.95 86.15 86.60 0.0M
2025-01-09 88.23 88.23 87.06 87.06 0.0M
2025-01-08 88.50 88.91 87.61 88.23 0.0M
2025-01-07 89.83 89.83 87.76 88.25 0.0M
2025-01-06 90.96 90.96 88.52 88.94 0.0M
2025-01-03 90.08 91.10 89.27 90.05 0.0M
2025-01-02 90.00 91.48 89.67 90.07 0.0M