Walt Disney Company / The (DIS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 06/03/2026 |
4.847.114 |
-0,85%
|
101,25
|
99,95
|
101,81
|
101,54
|
| 05/03/2026 |
5.293.339 |
-0,62%
|
102,61
|
101,60
|
104,545
|
102,41
|
| 04/03/2026 |
4.652.420 |
-0,25%
|
103,25
|
102,66
|
103,835
|
103,04
|
| 03/03/2026 |
6.507.955 |
-0,99%
|
102,80
|
102,16
|
104,31
|
103,30
|
| 02/03/2026 |
6.426.738 |
-1,61%
|
104,61
|
102,86
|
104,97
|
104,33
|
| 27/02/2026 |
5.136.338 |
0,47%
|
104,99
|
103,94
|
106,34
|
106,04
|
| 26/02/2026 |
4.426.161 |
0,52%
|
105,06
|
105,05
|
106,77
|
105,55
|
| 25/02/2026 |
3.864.935 |
-0,99%
|
106,19
|
104,535
|
106,7199
|
105,05
|
| 24/02/2026 |
7.004.020 |
1,59%
|
104,4606
|
103,98
|
107,2314
|
106,05
|
| 23/02/2026 |
5.237.751 |
-1,11%
|
105,00
|
102,96
|
105,30
|
104,41
|
| 20/02/2026 |
3.889.561 |
-0,40%
|
105,70
|
104,6501
|
106,184
|
105,58
|
| 19/02/2026 |
3.495.205 |
-1,03%
|
106,5089
|
105,45
|
107,74
|
106,00
|
| 18/02/2026 |
4.182.117 |
1,57%
|
105,38
|
105,297
|
107,72
|
107,10
|
| 17/02/2026 |
4.230.479 |
-0,01%
|
105,50
|
104,37
|
107,27
|
105,44
|
| 13/02/2026 |
5.968.634 |
2,94%
|
101,9825
|
101,26
|
105,52
|
105,45
|
| 12/02/2026 |
14.193.232 |
-4,96%
|
108,12
|
101,03
|
108,16
|
102,38
|
| 11/02/2026 |
4.449.221 |
-1,66%
|
109,15
|
107,795
|
109,8699
|
108,12
|
| 10/02/2026 |
4.944.756 |
2,64%
|
107,36
|
107,10
|
111,11
|
109,96
|
| 09/02/2026 |
4.805.805 |
-1,26%
|
108,39
|
106,77
|
108,9688
|
107,13
|
| 06/02/2026 |
5.934.243 |
3,55%
|
105,36
|
105,24
|
110,71
|
108,50
|
| 05/02/2026 |
5.092.533 |
-1,92%
|
106,99
|
104,68
|
108,33
|
104,97
|
| 04/02/2026 |
10.276.689 |
2,72%
|
104,25
|
103,655
|
108,60
|
107,05
|
| 03/02/2026 |
14.420.998 |
-0,41%
|
106,35
|
102,34
|
106,35
|
104,22
|
| 02/02/2026 |
22.061.069 |
-7,44%
|
109,75
|
103,76
|
109,75
|
104,45
|
| 30/01/2026 |
8.472.605 |
1,09%
|
111,10
|
111,01
|
112,945
|
112,80
|
| 29/01/2026 |
5.332.343 |
1,84%
|
109,73
|
108,76
|
111,67
|
111,58
|
| 28/01/2026 |
4.732.100 |
-0,95%
|
110,40
|
109,00
|
111,4299
|
109,56
|
| 27/01/2026 |
4.620.251 |
-0,63%
|
111,1995
|
110,03
|
111,80
|
110,61
|
| 26/01/2026 |
4.337.388 |
0,30%
|
111,15
|
110,95
|
112,41
|
111,31
|
| 23/01/2026 |
5.722.377 |
-1,97%
|
112,8051
|
110,57
|
112,9649
|
110,98
|
| 22/01/2026 |
5.905.645 |
0,02%
|
112,83
|
112,17
|
115,28
|
113,21
|
| 21/01/2026 |
4.794.608 |
2,61%
|
110,85
|
110,50
|
113,24
|
113,19
|
| 20/01/2026 |
4.404.518 |
-0,79%
|
109,50
|
108,85
|
111,09
|
110,34
|
| 16/01/2026 |
5.225.277 |
-1,95%
|
113,0323
|
110,86
|
113,85
|
111,20
|
| 15/01/2026 |
3.923.342 |
-0,11%
|
113,41
|
112,17
|
114,11
|
113,41
|
| 14/01/2026 |
3.995.181 |
0,49%
|
112,63
|
112,26
|
113,59
|
113,53
|
| 13/01/2026 |
4.359.226 |
0,14%
|
112,75
|
111,61
|
113,1999
|
112,98
|
| 12/01/2026 |
5.313.827 |
-2,70%
|
114,94
|
112,55
|
115,2688
|
112,82
|
| 09/01/2026 |
4.335.219 |
1,48%
|
114,10
|
113,90
|
115,98
|
115,88
|
| 08/01/2026 |
4.352.433 |
0,52%
|
112,40
|
112,35
|
114,98
|
114,17
|
| 07/01/2026 |
3.913.635 |
-1,39%
|
114,5652
|
112,51
|
114,97
|
112,91
|
| 06/01/2026 |
3.506.258 |
0,44%
|
113,56
|
113,107
|
114,7599
|
114,57
|
| 05/01/2026 |
5.308.479 |
2,36%
|
111,69
|
111,38
|
116,03
|
114,07
|
| 02/01/2026 |
4.661.453 |
-1,59%
|
113,6722
|
111,56
|
113,70
|
111,85
|
| 31/12/2025 |
2.710.383 |
-0,89%
|
114,67
|
113,31
|
114,98
|
113,77
|
| 30/12/2025 |
3.374.751 |
0,71%
|
114,40
|
113,76
|
115,28
|
113,76
|
| 29/12/2025 |
3.551.255 |
0,56%
|
113,47
|
113,35
|
114,49
|
114,19
|
| 26/12/2025 |
2.633.925 |
-0,80%
|
114,4202
|
113,27
|
114,71
|
113,56
|
| 24/12/2025 |
1.998.843 |
1,13%
|
113,0858
|
112,80
|
114,53
|
114,48
|
| 23/12/2025 |
3.730.393 |
0,75%
|
112,15
|
112,04
|
113,29
|
113,22
|
| 22/12/2025 |
4.508.290 |
1,03%
|
111,27
|
111,15
|
112,80
|
112,38
|
| 19/12/2025 |
6.570.752 |
-0,56%
|
111,86
|
110,9207
|
113,478
|
111,24
|
| 18/12/2025 |
6.284.939 |
1,12%
|
110,65
|
110,42
|
112,80
|
111,87
|
| 17/12/2025 |
5.530.279 |
-0,89%
|
111,20
|
110,455
|
112,1362
|
110,63
|
| 16/12/2025 |
6.158.402 |
1,02%
|
111,09
|
110,855
|
112,83
|
111,62
|
| 15/12/2025 |
5.420.430 |
-0,32%
|
110,84
|
108,55
|
111,99
|
110,49
|
| 12/12/2025 |
5.906.358 |
0,21%
|
111,86
|
110,85
|
113,34
|
110,85
|
| 11/12/2025 |
6.441.458 |
2,44%
|
109,1669
|
109,01
|
111,56
|
111,46
|
| 10/12/2025 |
4.548.754 |
2,19%
|
106,93
|
106,58
|
109,665
|
108,83
|
| 09/12/2025 |
4.786.794 |
-0,59%
|
107,71
|
106,55
|
107,75
|
107,02
|
| 08/12/2025 |
7.025.999 |
2,21%
|
105,29
|
104,83
|
108,045
|
107,63
|
| 05/12/2025 |
4.937.706 |
-0,16%
|
105,3592
|
104,56
|
106,17
|
105,30
|
| 04/12/2025 |
4.642.794 |
-0,22%
|
105,84
|
104,5101
|
106,215
|
105,47
|
| 03/12/2025 |
4.764.066 |
0,16%
|
104,97
|
104,47
|
105,84
|
105,74
|
| 02/12/2025 |
4.095.211 |
-1,82%
|
106,80
|
104,83
|
106,86
|
104,83
|
| 01/12/2025 |
6.187.454 |
2,20%
|
105,28
|
104,50
|
106,83
|
106,77
|
| 28/11/2025 |
3.982.780 |
0,86%
|
103,5637
|
102,2664
|
104,75
|
104,47
|
| 26/11/2025 |
5.552.795 |
0,12%
|
103,45
|
102,88
|
104,2509
|
103,43
|
| 25/11/2025 |
6.006.860 |
1,31%
|
102,01
|
102,00
|
103,915
|
103,31
|
| 24/11/2025 |
5.764.794 |
-2,24%
|
104,06
|
101,90
|
104,315
|
101,94
|
| 21/11/2025 |
5.159.333 |
1,49%
|
103,22
|
102,69
|
104,78
|
104,28
|
| 20/11/2025 |
7.126.943 |
-1,88%
|
105,22
|
102,57
|
105,80
|
102,70
|
| 19/11/2025 |
6.900.197 |
-1,55%
|
106,0311
|
104,08
|
107,58
|
104,67
|
| 18/11/2025 |
6.023.478 |
0,58%
|
105,01
|
104,97
|
107,08
|
106,28
|
| 17/11/2025 |
6.517.430 |
-0,06%
|
105,786
|
105,117
|
107,67
|
105,69
|
| 14/11/2025 |
9.877.158 |
-1,68%
|
106,95
|
104,61
|
108,73
|
105,80
|
| 13/11/2025 |
23.811.007 |
-7,77%
|
110,85
|
104,53
|
110,85
|
107,61
|
| 12/11/2025 |
8.405.122 |
1,57%
|
114,60
|
114,41
|
117,0888
|
116,65
|
| 11/11/2025 |
5.123.793 |
2,33%
|
112,63
|
112,40
|
114,97
|
114,85
|
| 10/11/2025 |
4.784.688 |
1,36%
|
111,14
|
110,74
|
112,79
|
112,24
|
| 07/11/2025 |
4.569.748 |
0,25%
|
110,15
|
110,04
|
111,425
|
110,74
|
| 06/11/2025 |
4.940.008 |
-0,91%
|
111,10
|
109,19
|
111,71
|
110,49
|
| 05/11/2025 |
2.319.933 |
-0,11%
|
111,63
|
110,60
|
111,96
|
111,36
|
| 04/11/2025 |
2.974.772 |
-0,61%
|
111,51
|
110,64
|
111,785
|
111,47
|
| 03/11/2025 |
4.251.911 |
-0,39%
|
112,70
|
111,03
|
112,81
|
112,12
|
