McDonald's Corporation Shs Unsponsored Brazilian Depository Receipts Repr 0.05 Sh(BR:MCDC34)
R$76.82-0.78 (-1.01%)
BR:MCDC34
McDonald's Corporation Shs Unsponsored Brazilian Depository Receipts Repr 0.05 Sh historical prices
R$76.82
At close:-0.78 (-1.01%)
McDonald's Corporation Shs Unsponsored Brazilian Depository Receipts Repr 0.05 Sh (MCDC34) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 77.30 | 77.53 | 76.81 | 76.82 | 76.82 | -1.01% | 4,232 | 0.23 |
| Nov 12, 2026 | 77.00 | 78.46 | 77.00 | 77.60 | 77.60 | +1.81% | 10,678 | 0.56 |
| Nov 11, 2026 | 78.64 | 78.64 | 76.22 | 76.22 | 76.22 | -3.08% | 7,297 | 0.38 |
| Nov 10, 2026 | 77.92 | 79.13 | 77.57 | 78.64 | 78.64 | +2.80% | 10,357 | 0.55 |
| Nov 09, 2026 | 76.51 | 77.94 | 75.89 | 76.51 | 76.51 | +0.01% | 10,664 | 0.56 |
| Nov 06, 2026 | 76.30 | 76.50 | 74.10 | 76.50 | 76.50 | +0.25% | 10,730 | 0.57 |
| Nov 05, 2026 | 76.90 | 77.14 | 75.38 | 76.31 | 76.31 | -0.08% | 27,366 | 1.48 |
| Nov 04, 2026 | 72.92 | 76.61 | 72.92 | 76.37 | 76.37 | +6.89% | 26,107 | 1.44 |
| Nov 03, 2026 | 72.00 | 72.48 | 71.45 | 71.45 | 71.45 | +0.83% | 28,191 | 1.58 |
| Nov 02, 2026 | 70.86 | 71.29 | 69.65 | 70.86 | 70.86 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 70.02 | 71.29 | 69.65 | 70.86 | 70.86 | +2.35% | 18,905 | 1.06 |
| Oct 29, 2026 | 68.00 | 69.50 | 67.83 | 69.23 | 69.23 | +2.41% | 15,240 | 0.86 |
| Oct 28, 2026 | 66.48 | 67.77 | 65.78 | 67.60 | 67.60 | +3.25% | 15,482 | 0.89 |
| Oct 27, 2026 | 67.11 | 67.11 | 65.47 | 65.47 | 65.47 | -2.44% | 6,461 | 0.37 |
| Oct 26, 2026 | 67.00 | 69.74 | 67.00 | 67.11 | 67.11 | +8.14% | 43,648 | 2.60 |
| Oct 23, 2026 | 64.12 | 64.12 | 61.81 | 62.06 | 62.06 | -2.93% | 11,360 | 0.68 |
| Oct 22, 2026 | 62.37 | 63.93 | 62.05 | 63.93 | 63.93 | +3.78% | 38,754 | 2.41 |
| Oct 21, 2026 | 62.00 | 62.24 | 61.27 | 61.60 | 61.60 | +0.10% | 8,671 | 0.54 |
| Oct 20, 2026 | 61.73 | 62.12 | 61.17 | 61.54 | 61.54 | -2.30% | 20,664 | 1.31 |
| Oct 19, 2026 | 60.95 | 62.99 | 60.70 | 62.99 | 62.99 | +1.27% | 5,673 | 0.35 |
| Oct 16, 2026 | 62.05 | 62.50 | 61.58 | 62.20 | 62.20 | +0.21% | 14,568 | 0.92 |
| Oct 15, 2026 | 61.00 | 62.27 | 61.00 | 62.07 | 62.07 | +3.47% | 36,166 | 2.34 |
| Oct 14, 2026 | 59.75 | 59.99 | 59.20 | 59.99 | 59.99 | +0.65% | 20,710 | 1.36 |
| Oct 13, 2026 | 59.65 | 60.04 | 59.00 | 59.60 | 59.60 | +1.02% | 51,831 | 3.53 |
| Oct 12, 2026 | 59.00 | 59.61 | 58.44 | 59.00 | 59.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 59.61 | 59.61 | 58.44 | 59.00 | 59.00 | -0.02% | 11,331 | 0.77 |
| Oct 08, 2026 | 58.12 | 59.72 | 57.95 | 59.01 | 59.01 | +1.53% | 16,680 | 1.15 |
| Oct 07, 2026 | 58.45 | 58.47 | 57.79 | 58.12 | 58.12 | +0.26% | 5,436 | 0.37 |
| Oct 06, 2026 | 58.49 | 58.49 | 57.63 | 57.97 | 57.97 | -0.05% | 26,243 | 1.85 |
| Oct 05, 2026 | 59.00 | 59.00 | 57.10 | 58.00 | 58.00 | -4.81% | 41,598 | 3.07 |
| Oct 02, 2026 | 60.93 | 61.06 | 60.40 | 60.93 | 60.93 | +1.01% | 11,632 | 0.87 |
| Oct 01, 2026 | 60.24 | 60.89 | 59.90 | 60.32 | 60.32 | +1.12% | 6,605 | 0.49 |
| Sep 30, 2026 | 61.44 | 61.44 | 59.65 | 59.65 | 59.65 | -1.76% | 21,062 | 1.61 |
| Sep 29, 2026 | 61.57 | 61.62 | 60.55 | 60.72 | 60.72 | -0.21% | 20,607 | 1.59 |
| Sep 28, 2026 | 61.39 | 61.97 | 60.85 | 60.85 | 60.85 | -0.29% | 20,484 | 1.62 |
| Sep 25, 2026 | 62.06 | 62.06 | 61.03 | 61.03 | 61.03 | -0.34% | 8,963 | 0.72 |
| Sep 24, 2026 | 62.05 | 62.72 | 61.24 | 61.24 | 61.24 | +0.07% | 33,711 | 2.80 |
| Sep 23, 2026 | 64.40 | 64.70 | 60.52 | 61.20 | 61.20 | -3.92% | 22,321 | 1.90 |
| Sep 22, 2026 | 63.75 | 64.54 | 63.70 | 63.70 | 63.70 | +0.14% | 21,549 | 1.88 |
| Sep 21, 2026 | 64.75 | 64.75 | 63.05 | 63.61 | 63.61 | -1.06% | 22,478 | 2.01 |
| Sep 18, 2026 | 64.75 | 64.75 | 63.89 | 64.29 | 64.29 | +0.93% | 2,876 | 0.26 |
| Sep 17, 2026 | 64.89 | 64.89 | 63.70 | 63.70 | 63.70 | -0.84% | 8,612 | 0.77 |
| Sep 16, 2026 | 65.86 | 65.86 | 63.95 | 64.24 | 64.24 | -2.55% | 12,818 | 1.17 |
| Sep 15, 2026 | 66.24 | 66.48 | 65.25 | 65.92 | 65.92 | -0.32% | 10,276 | 0.94 |
| Sep 14, 2026 | 65.78 | 66.75 | 65.78 | 66.13 | 66.13 | +2.12% | 14,620 | 1.36 |
| Sep 11, 2026 | 64.76 | 65.31 | 64.14 | 64.76 | 64.76 | +0.15% | 25,247 | 2.43 |
| Sep 10, 2026 | 65.40 | 65.81 | 64.22 | 64.66 | 64.66 | -0.17% | 5,723 | 0.55 |
| Sep 09, 2026 | 65.89 | 65.89 | 64.55 | 64.77 | 64.77 | -0.71% | 5,876 | 0.57 |
| Sep 08, 2026 | 65.23 | 65.23 | 64.61 | 65.23 | 65.23 | -0.38% | 10,216 | 1.00 |
| Sep 07, 2026 | 65.48 | 66.78 | 65.40 | 65.48 | 65.48 | 0.00% | 0 | 0.00 |
