Walt Disney Company / The (DIS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
2.666.609 |
-0,54%
|
113,13
|
111,65
|
113,13
|
112,516
|
| 22/10/2026 |
3.818.109 |
1,14%
|
111,70
|
111,60
|
113,375
|
113,13
|
| 21/10/2026 |
2.934.015 |
0,17%
|
111,34
|
110,13
|
112,00
|
111,83
|
| 20/10/2026 |
4.132.097 |
1,90%
|
110,14
|
109,95
|
111,87
|
111,67
|
| 19/10/2026 |
2.214.499 |
-1,44%
|
109,44
|
108,9918
|
110,10
|
109,59
|
| 16/10/2026 |
3.564.545 |
-0,09%
|
111,20
|
110,005
|
112,685
|
110,59
|
| 15/10/2026 |
4.526.109 |
1,54%
|
109,58
|
109,58
|
111,59
|
110,68
|
| 14/10/2026 |
4.013.428 |
0,40%
|
108,47
|
107,65
|
109,03
|
108,99
|
| 13/10/2026 |
4.077.013 |
0,04%
|
109,22
|
107,95
|
110,1699
|
108,58
|
| 12/10/2026 |
2.759.993 |
0,41%
|
107,969
|
107,60
|
108,99
|
108,49
|
| 09/10/2026 |
3.039.942 |
0,96%
|
106,65
|
106,50
|
108,35
|
108,05
|
| 08/10/2026 |
3.395.158 |
2,03%
|
104,32
|
104,0453
|
107,41
|
107,02
|
| 07/10/2026 |
3.552.586 |
0,93%
|
103,73
|
102,615
|
105,205
|
104,75
|
| 06/10/2026 |
2.282.569 |
0,38%
|
103,77
|
103,29
|
104,27
|
104,03
|
| 05/10/2026 |
2.627.890 |
1,37%
|
102,05
|
101,32
|
103,72
|
103,61
|
| 02/10/2026 |
2.841.476 |
1,16%
|
101,8052
|
101,23
|
102,63
|
102,19
|
| 01/10/2026 |
4.377.257 |
-3,25%
|
104,9972
|
101,15
|
104,9972
|
101,33
|
| 30/09/2026 |
3.930.423 |
-0,38%
|
105,66
|
104,90
|
106,385
|
104,90
|
| 29/09/2026 |
2.796.616 |
-0,12%
|
105,71
|
104,8516
|
105,846
|
105,41
|
| 28/09/2026 |
5.136.098 |
-0,42%
|
106,00
|
104,76
|
106,57
|
105,59
|
| 25/09/2026 |
3.158.546 |
0,57%
|
105,56
|
104,49
|
106,16
|
106,15
|
| 24/09/2026 |
3.415.245 |
1,99%
|
104,05
|
103,278
|
105,745
|
105,56
|
| 23/09/2026 |
3.985.935 |
0,17%
|
103,82
|
102,705
|
104,62
|
103,46
|
| 22/09/2026 |
3.027.955 |
-0,11%
|
105,07
|
103,33
|
105,09
|
103,82
|
| 21/09/2026 |
3.218.352 |
1,61%
|
103,25
|
103,18
|
104,59
|
104,23
|
| 18/09/2026 |
4.371.619 |
-2,69%
|
105,00
|
102,37
|
105,41
|
102,67
|
| 17/09/2026 |
3.428.845 |
-1,46%
|
108,0886
|
105,335
|
108,4565
|
105,35
|
| 16/09/2026 |
4.929.645 |
0,45%
|
106,8489
|
106,23
|
108,335
|
106,99
|
| 15/09/2026 |
3.780.904 |
-2,01%
|
108,26
|
105,94
|
108,55
|
106,42
|
| 14/09/2026 |
3.185.553 |
1,91%
|
106,5951
|
106,5951
|
109,42
|
108,59
|
| 11/09/2026 |
3.081.801 |
0,68%
|
106,05
|
105,64
|
107,36
|
106,55
|
| 10/09/2026 |
3.074.887 |
1,61%
|
103,94
|
103,468
|
105,86
|
105,82
|
| 09/09/2026 |
3.085.575 |
-0,19%
|
104,67
|
102,99
|
104,93
|
104,18
|
| 08/09/2026 |
2.719.095 |
-0,25%
|
104,57
|
103,71
|
105,09
|
105,06
|
| 04/09/2026 |
2.537.602 |
-1,78%
|
106,6097
|
105,14
|
107,05
|
105,31
|
| 03/09/2026 |
2.772.442 |
-0,87%
|
108,5947
|
106,90
|
109,19
|
107,16
|
| 02/09/2026 |
3.041.380 |
1,70%
|
106,1392
|
106,1392
|
108,99
|
107,98
|
| 01/09/2026 |
2.691.729 |
-1,26%
|
107,2362
|
106,15
|
108,95
|
106,22
|
| 31/08/2026 |
2.592.283 |
-0,52%
|
107,603
|
106,97
|
108,04
|
107,55
|
| 28/08/2026 |
2.825.666 |
1,22%
|
107,13
|
107,03
|
108,195
|
108,10
|
| 27/08/2026 |
3.365.253 |
-2,35%
|
108,555
|
106,75
|
108,95
|
106,82
|
| 26/08/2026 |
2.239.631 |
-1,49%
|
111,28
|
109,45
|
111,52
|
109,63
|
| 25/08/2026 |
2.934.231 |
0,54%
|
110,31
|
109,76
|
111,595
|
111,25
|
| 24/08/2026 |
6.157.269 |
2,61%
|
108,2104
|
108,07
|
111,87
|
110,61
|
| 21/08/2026 |
2.741.806 |
0,42%
|
107,6722
|
106,97
|
108,41
|
107,78
|
| 20/08/2026 |
3.639.085 |
0,33%
|
106,5799
|
106,33
|
108,69
|
107,32
|
| 19/08/2026 |
3.721.614 |
2,83%
|
104,11
|
103,98
|
107,06
|
106,93
|
| 18/08/2026 |
2.612.673 |
0,56%
|
104,6511
|
103,95
|
105,1772
|
103,95
|
| 17/08/2026 |
3.229.554 |
-2,89%
|
106,3863
|
103,26
|
106,65
|
103,94
|
| 14/08/2026 |
3.959.343 |
1,39%
|
104,63
|
104,61
|
107,11
|
106,85
|
| 13/08/2026 |
3.619.327 |
0,76%
|
103,88
|
103,46
|
104,94
|
104,80
|
| 12/08/2026 |
2.832.635 |
-0,24%
|
103,62
|
102,025
|
103,68
|
103,22
|
| 11/08/2026 |
2.931.935 |
0,25%
|
103,30
|
102,7911
|
104,085
|
103,53
|
| 10/08/2026 |
4.181.546 |
-1,60%
|
104,513
|
102,8018
|
104,80
|
103,18
|
| 07/08/2026 |
5.556.779 |
0,27%
|
104,2495
|
103,71
|
105,25
|
104,895
|
| 06/08/2026 |
6.638.985 |
2,79%
|
103,00
|
102,24
|
104,72
|
104,68
|
| 05/08/2026 |
11.015.399 |
3,68%
|
101,6028
|
99,685
|
103,19
|
101,76
|
| 04/08/2026 |
6.924.205 |
0,19%
|
97,95
|
97,38
|
98,57
|
98,18
|
| 03/08/2026 |
5.473.347 |
2,21%
|
96,75
|
96,75
|
99,05
|
98,14
|
| 31/07/2026 |
3.974.892 |
-0,16%
|
97,48
|
95,65
|
96,55
|
96,19
|
| 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
|
