Walt Disney Company / The (DIS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 31/07/2026 |
3.974.892 |
-0,16%
|
97,48
|
95,65
|
96,55
|
96,0095
|
| 30/07/2026 |
10.191.905 |
-2,46%
|
97,5488
|
94,46
|
98,48
|
96,16
|
| 29/07/2026 |
5.085.842 |
-0,57%
|
98,90
|
97,992
|
99,41
|
98,48
|
| 28/07/2026 |
5.647.750 |
2,31%
|
97,66
|
96,99
|
99,23
|
98,89
|
| 27/07/2026 |
4.664.490 |
1,80%
|
95,75
|
95,514
|
97,19
|
96,65
|
| 24/07/2026 |
5.531.284 |
2,17%
|
93,20
|
93,00
|
96,2899
|
94,85
|
| 23/07/2026 |
7.295.781 |
-3,06%
|
95,13
|
92,49
|
95,25
|
92,83
|
| 22/07/2026 |
4.166.378 |
-0,28%
|
96,35
|
95,645
|
97,30
|
95,87
|
| 21/07/2026 |
4.644.576 |
-0,32%
|
96,3714
|
95,87
|
96,885
|
96,14
|
| 20/07/2026 |
4.444.509 |
-1,27%
|
97,65
|
96,00
|
98,385
|
96,41
|
| 17/07/2026 |
4.610.532 |
-2,02%
|
99,30
|
97,05
|
99,79
|
97,67
|
| 16/07/2026 |
3.316.451 |
2,63%
|
97,54
|
97,31
|
99,84
|
99,71
|
| 15/07/2026 |
4.104.689 |
1,35%
|
95,85
|
95,85
|
97,90
|
97,15
|
| 14/07/2026 |
3.483.217 |
-0,15%
|
95,86
|
95,13
|
96,685
|
95,87
|
| 13/07/2026 |
4.380.289 |
0,36%
|
96,0935
|
95,825
|
97,5392
|
96,00
|
| 10/07/2026 |
4.709.526 |
-0,55%
|
96,80
|
95,52
|
97,05
|
95,62
|
| 09/07/2026 |
6.032.976 |
-0,55%
|
96,75
|
94,78
|
96,75
|
96,17
|
| 08/07/2026 |
3.656.871 |
-0,78%
|
97,178
|
96,64
|
97,655
|
96,70
|
| 07/07/2026 |
4.634.923 |
-0,10%
|
98,0989
|
96,92
|
99,035
|
97,48
|
| 06/07/2026 |
4.631.330 |
-2,12%
|
98,60
|
97,015
|
99,43
|
97,41
|
| 02/07/2026 |
4.789.684 |
3,85%
|
96,10
|
95,77
|
99,50
|
99,50
|
| 01/07/2026 |
4.505.970 |
-0,54%
|
96,65
|
95,65
|
97,76
|
95,71
|
| 30/06/2026 |
4.627.769 |
-1,21%
|
98,25
|
95,99
|
98,40
|
96,25
|
| 29/06/2026 |
4.615.479 |
-0,16%
|
99,319
|
97,88
|
100,035
|
97,88
|
| 26/06/2026 |
3.795.558 |
0,94%
|
98,32
|
97,90
|
99,44
|
98,79
|
| 25/06/2026 |
5.027.379 |
-3,06%
|
101,12
|
97,99
|
101,9798
|
98,05
|
| 24/06/2026 |
5.317.714 |
-2,23%
|
103,6001
|
101,04
|
104,53
|
101,12
|
| 23/06/2026 |
4.907.538 |
1,10%
|
101,81
|
101,18
|
104,04
|
103,53
|
| 18/06/2026 |
5.359.007 |
3,06%
|
101,05
|
100,83
|
104,22
|
102,45
|
| 17/06/2026 |
4.812.111 |
-0,36%
|
101,00
|
100,44
|
102,35
|
100,86
|
| 16/06/2026 |
5.772.624 |
-0,30%
|
101,97
|
100,05
|
101,97
|
101,28
|
| 15/06/2026 |
4.921.202 |
1,66%
|
100,67
|
100,35
|
102,40
|
101,69
|
| 12/06/2026 |
3.906.246 |
-0,30%
|
100,73
|
99,535
|
101,73
|
100,04
|
| 11/06/2026 |
4.238.787 |
1,74%
|
98,8012
|
98,10
|
100,74
|
100,34
|
| 10/06/2026 |
3.044.255 |
-0,53%
|
99,00
|
97,95
|
99,755
|
98,61
|
| 09/06/2026 |
3.646.857 |
0,41%
|
99,01
|
98,51
|
100,09
|
99,33
|
| 08/06/2026 |
3.840.293 |
-0,73%
|
99,30
|
98,4101
|
99,74
|
98,87
|
| 05/06/2026 |
3.901.154 |
0,49%
|
99,60
|
99,089
|
100,20
|
99,71
|
| 04/06/2026 |
4.589.184 |
-0,05%
|
100,51
|
99,01
|
101,46
|
99,34
|
| 03/06/2026 |
3.437.602 |
-1,86%
|
100,90
|
99,25
|
101,25
|
99,39
|
| 02/06/2026 |
3.529.309 |
-1,47%
|
102,4727
|
100,09
|
102,49
|
101,41
|
| 01/06/2026 |
3.954.251 |
0,90%
|
101,60
|
100,31
|
103,005
|
102,85
|
| 29/05/2026 |
3.476.349 |
-1,67%
|
103,86
|
101,83
|
103,86
|
101,83
|
| 28/05/2026 |
2.673.508 |
-0,40%
|
104,01
|
103,10
|
104,41
|
103,73
|
| 27/05/2026 |
2.945.211 |
0,85%
|
103,25
|
103,0217
|
105,2492
|
104,18
|
| 26/05/2026 |
3.158.945 |
0,27%
|
103,50
|
102,345
|
103,79
|
103,28
|
| 22/05/2026 |
2.626.876 |
-0,56%
|
104,42
|
102,80
|
104,558
|
103,00
|
| 21/05/2026 |
3.643.564 |
-0,48%
|
103,61
|
102,585
|
104,62
|
103,58
|
| 20/05/2026 |
3.517.266 |
1,75%
|
102,40
|
101,65
|
104,855
|
104,08
|
| 19/05/2026 |
3.046.213 |
-1,49%
|
103,515
|
101,9701
|
103,92
|
102,29
|
| 18/05/2026 |
4.142.905 |
1,16%
|
102,48
|
102,48
|
104,69
|
103,91
|
| 15/05/2026 |
2.407.704 |
-2,94%
|
104,70
|
102,32
|
105,50
|
102,72
|
| 14/05/2026 |
3.223.907 |
0,52%
|
105,77
|
104,845
|
106,29
|
105,42
|
| 13/05/2026 |
3.694.870 |
-1,19%
|
105,9899
|
103,86
|
105,9899
|
104,90
|
| 12/05/2026 |
3.819.613 |
1,33%
|
104,8745
|
104,215
|
106,27
|
106,16
|
| 11/05/2026 |
5.266.368 |
-3,06%
|
107,3677
|
104,38
|
108,37
|
104,72
|
| 08/05/2026 |
3.377.606 |
-0,64%
|
108,87
|
107,54
|
109,31
|
108,02
|
| 07/05/2026 |
7.510.990 |
0,64%
|
108,98
|
107,09
|
110,48
|
108,66
|
| 06/05/2026 |
11.894.804 |
7,61%
|
106,60
|
105,31
|
109,14
|
108,06
|
| 05/05/2026 |
7.364.937 |
-0,41%
|
101,77
|
100,06
|
101,95
|
100,48
|
| 04/05/2026 |
3.946.028 |
-1,73%
|
102,95
|
101,27
|
103,0448
|
101,31
|
| 01/05/2026 |
3.166.832 |
-0,65%
|
104,35
|
102,97
|
104,80
|
103,08
|
| 30/04/2026 |
4.147.747 |
2,54%
|
101,11
|
100,42
|
104,12
|
103,75
|
| 29/04/2026 |
2.488.247 |
-0,16%
|
101,0012
|
100,60
|
101,48
|
101,30
|
| 28/04/2026 |
3.429.460 |
-0,88%
|
102,66
|
100,61
|
103,2899
|
101,47
|
| 27/04/2026 |
301.935 |
0,53%
|
102,28
|
102,28
|
103,42
|
102,35
|
| 24/04/2026 |
3.112.746 |
-1,01%
|
103,30
|
101,97
|
104,00
|
102,60
|
| 23/04/2026 |
2.906.078 |
-1,12%
|
104,54
|
102,55
|
105,34
|
103,65
|
| 22/04/2026 |
2.983.533 |
0,51%
|
104,7862
|
104,23
|
106,28
|
104,82
|
| 21/04/2026 |
3.865.861 |
-1,88%
|
106,3849
|
103,965
|
106,875
|
104,29
|
| 20/04/2026 |
3.006.025 |
0,03%
|
105,8938
|
105,76
|
107,11
|
106,30
|
| 17/04/2026 |
4.639.055 |
2,30%
|
104,70
|
104,30
|
106,33
|
106,29
|
| 16/04/2026 |
3.832.821 |
0,85%
|
103,00
|
102,78
|
104,53
|
103,90
|
| 15/04/2026 |
3.404.626 |
0,38%
|
102,55
|
101,79
|
103,375
|
103,04
|
| 14/04/2026 |
4.209.096 |
1,90%
|
101,107
|
100,90
|
103,10
|
102,59
|
| 13/04/2026 |
3.339.948 |
2,03%
|
98,4458
|
98,4458
|
101,26
|
101,18
|
| 10/04/2026 |
2.874.929 |
-0,64%
|
99,78
|
98,82
|
100,1582
|
99,17
|
| 09/04/2026 |
4.678.863 |
0,64%
|
98,75
|
97,675
|
100,225
|
99,79
|
| 08/04/2026 |
5.305.651 |
3,55%
|
97,88
|
97,69
|
99,19
|
99,18
|
| 07/04/2026 |
3.850.514 |
-0,52%
|
96,13
|
95,325
|
96,78
|
95,78
|
| 06/04/2026 |
3.103.396 |
-0,34%
|
96,45
|
96,12
|
97,16
|
96,28
|
| 02/04/2026 |
3.097.186 |
-0,58%
|
95,62
|
95,09
|
97,1699
|
96,61
|
| 01/04/2026 |
3.863.903 |
0,48%
|
97,60
|
96,49
|
98,36
|
96,56
|
| 31/03/2026 |
4.869.362 |
2,13%
|
95,00
|
94,19
|
96,885
|
96,38
|
| 30/03/2026 |
4.515.980 |
2,08%
|
92,86
|
92,7555
|
95,185
|
94,32
|
| 27/03/2026 |
6.171.462 |
-2,42%
|
94,3692
|
92,185
|
94,40
|
92,42
|
| 26/03/2026 |
4.599.774 |
-1,25%
|
95,55
|
94,59
|
96,40
|
94,75
|
| 25/03/2026 |
4.227.442 |
-0,44%
|
97,0231
|
95,055
|
97,18
|
95,95
|
| 24/03/2026 |
4.635.239 |
-1,58%
|
97,70
|
96,265
|
97,99
|
96,39
|
| 23/03/2026 |
5.596.626 |
-1,54%
|
100,51
|
97,86
|
100,70
|
97,95
|
| 20/03/2026 |
6.627.416 |
0,17%
|
98,80
|
98,41
|
100,025
|
99,51
|
| 19/03/2026 |
6.403.541 |
-0,21%
|
99,0415
|
98,435
|
100,765
|
99,20
|
| 18/03/2026 |
5.776.038 |
-0,90%
|
99,75
|
99,00
|
101,015
|
99,42
|
| 17/03/2026 |
4.945.553 |
1,73%
|
99,1062
|
99,05
|
100,71
|
100,30
|
| 16/03/2026 |
5.258.609 |
-0,66%
|
100,00
|
98,46
|
100,15
|
98,66
|
| 13/03/2026 |
4.852.291 |
-0,14%
|
99,80
|
99,16
|
100,77
|
99,29
|
| 12/03/2026 |
4.345.858 |
-1,39%
|
100,1444
|
99,37
|
100,875
|
99,43
|
| 11/03/2026 |
3.611.886 |
-0,61%
|
100,89
|
100,41
|
101,88
|
100,89
|
| 10/03/2026 |
3.578.949 |
-0,33%
|
101,5603
|
100,24
|
102,24
|
101,32
|
| 09/03/2026 |
5.420.220 |
0,12%
|
100,50
|
98,52
|
101,8722
|
101,66
|
