Walt Disney Company / The (DIS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 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
|
