Walt Disney Company / The (DIS)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 11/06/2025 |
5.652.885 |
0,74%
|
115,525
|
115,525
|
120,49
|
119,52
|
| 10/06/2025 |
9.864.022 |
2,66%
|
114,22
|
114,04
|
120,49
|
118,73
|
| 09/06/2025 |
4.227.155 |
1,55%
|
113,95
|
113,94
|
116,11
|
115,66
|
| 06/06/2025 |
3.072.855 |
1,48%
|
113,64
|
111,8435
|
114,34
|
113,90
|
| 05/06/2025 |
5.043.946 |
-0,85%
|
113,97
|
111,8435
|
114,34
|
112,53
|
| 04/06/2025 |
2.935.706 |
-0,10%
|
113,45
|
112,52
|
114,6807
|
113,49
|
| 03/06/2025 |
4.589.822 |
0,58%
|
112,31
|
112,25
|
114,6807
|
113,60
|
| 02/06/2025 |
3.900.176 |
-0,08%
|
112,33
|
112,15
|
113,60
|
112,95
|
| 30/05/2025 |
4.059.961 |
0,89%
|
111,76
|
110,52
|
113,35
|
113,04
|
| 29/05/2025 |
4.562.463 |
0,45%
|
111,96
|
110,52
|
112,47
|
112,02
|
| 28/05/2025 |
2.794.368 |
-0,75%
|
111,40
|
110,15
|
112,89
|
111,52
|
| 27/05/2025 |
4.411.401 |
2,41%
|
111,10
|
110,15
|
112,89
|
112,36
|
| 23/05/2025 |
4.024.938 |
-1,28%
|
109,975
|
108,78
|
111,7965
|
109,72
|
| 22/05/2025 |
3.168.571 |
0,44%
|
111,97
|
109,975
|
112,485
|
111,13
|
| 21/05/2025 |
3.395.935 |
-1,58%
|
112,44
|
110,13
|
113,40
|
110,46
|
| 20/05/2025 |
3.351.994 |
-0,28%
|
112,08
|
111,815
|
113,40
|
112,36
|
| 19/05/2025 |
3.539.131 |
-1,25%
|
112,03
|
111,77
|
112,99
|
112,66
|
| 16/05/2025 |
4.009.342 |
1,07%
|
112,42
|
111,42
|
113,44
|
113,42
|
| 15/05/2025 |
4.076.893 |
-0,64%
|
111,36
|
110,83
|
113,41
|
112,22
|
| 14/05/2025 |
7.961.138 |
1,40%
|
110,31
|
110,15
|
113,40
|
112,94
|
| 13/05/2025 |
7.468.684 |
0,81%
|
109,92
|
108,66
|
112,19
|
111,38
|
| 12/05/2025 |
9.661.180 |
4,30%
|
109,30
|
108,66
|
110,925
|
110,49
|
| 09/05/2025 |
5.287.806 |
0,78%
|
103,93
|
103,855
|
107,59
|
105,94
|
| 08/05/2025 |
9.652.849 |
2,97%
|
102,25
|
100,1411
|
106,19
|
105,12
|
| 07/05/2025 |
20.014.317 |
10,90%
|
91,26
|
91,00
|
103,3099
|
102,09
|
| 06/05/2025 |
6.127.995 |
0,07%
|
91,30
|
89,89
|
93,075
|
92,17
|
| 05/05/2025 |
5.177.897 |
-0,53%
|
89,5499
|
88,88
|
93,075
|
92,11
|
| 02/05/2025 |
3.660.035 |
1,85%
|
91,23
|
90,36
|
93,185
|
92,49
|
| 01/05/2025 |
3.058.160 |
-0,13%
|
89,84
|
88,56
|
91,61
|
90,81
|
| 30/04/2025 |
3.418.616 |
-0,29%
|
89,60
|
88,56
|
91,655
|
90,95
|
| 29/04/2025 |
3.094.371 |
1,12%
|
90,71
|
89,60
|
91,655
|
91,17
|
| 28/04/2025 |
4.072.424 |
-0,31%
|
90,48
|
89,64
|
91,365
|
90,16
|
| 25/04/2025 |
3.591.115 |
0,34%
|
87,40
|
86,77
|
90,35
|
90,28
|
| 24/04/2025 |
5.183.792 |
3,12%
|
89,13
|
86,77
|
90,24
|
90,01
|
| 23/04/2025 |
5.016.032 |
1,39%
|
85,21
|
84,60
|
89,86
|
87,29
|
| 22/04/2025 |
5.767.177 |
2,49%
|
84,83
|
82,98
|
87,49
|
86,09
|
| 21/04/2025 |
7.488.784 |
-0,96%
|
84,75
|
82,98
|
85,23
|
84,00
|
| 17/04/2025 |
7.083.921 |
2,47%
|
84,68
|
82,0072
|
85,779
|
84,81
|
| 16/04/2025 |
5.450.573 |
-2,64%
|
84,73
|
82,0072
|
85,98
|
82,77
|
| 15/04/2025 |
3.960.205 |
0,17%
|
84,73
|
84,52
|
85,98
|
85,01
|
| 14/04/2025 |
5.714.362 |
0,12%
|
85,11
|
84,035
|
86,34
|
84,66
|
| 11/04/2025 |
5.408.251 |
-0,40%
|
85,01
|
83,35
|
85,6659
|
84,89
|
| 10/04/2025 |
8.553.425 |
-6,79%
|
88,61
|
83,07
|
89,00
|
85,23
|
| 09/04/2025 |
13.409.495 |
11,78%
|
81,29
|
81,19
|
92,235
|
91,44
|
| 08/04/2025 |
7.766.121 |
-2,10%
|
80,99
|
80,85
|
86,94
|
81,72
|
| 07/04/2025 |
10.489.049 |
-0,28%
|
86,13
|
80,105
|
86,63
|
83,30
|
| 04/04/2025 |
11.985.871 |
-5,98%
|
86,00
|
83,08
|
87,54
|
83,53
|
| 03/04/2025 |
9.832.589 |
-9,27%
|
95,00
|
88,605
|
94,71
|
88,84
|
| 02/04/2025 |
3.628.799 |
0,21%
|
96,87
|
96,45
|
98,308
|
97,88
|
| 01/04/2025 |
4.261.392 |
-1,08%
|
98,40
|
96,84
|
98,59
|
97,68
|
| 31/03/2025 |
3.703.519 |
0,51%
|
100,39
|
95,70
|
98,85
|
98,70
|
| 28/03/2025 |
3.774.676 |
-2,42%
|
100,05
|
97,74
|
100,39
|
98,07
|
| 27/03/2025 |
2.811.303 |
-0,35%
|
100,28
|
99,62
|
101,03
|
100,45
|
| 26/03/2025 |
2.936.578 |
-0,82%
|
101,65
|
100,26
|
102,27
|
100,78
|
| 25/03/2025 |
3.467.012 |
1,43%
|
100,87
|
100,405
|
101,76
|
101,61
|
| 24/03/2025 |
4.289.338 |
0,72%
|
98,38
|
98,865
|
100,44
|
100,18
|
| 21/03/2025 |
4.690.437 |
0,62%
|
98,33
|
97,75
|
99,89
|
99,46
|
| 20/03/2025 |
2.989.950 |
-1,04%
|
100,02
|
98,64
|
100,05
|
98,86
|
| 19/03/2025 |
2.945.113 |
0,97%
|
99,69
|
99,51
|
100,96
|
100,29
|
| 18/03/2025 |
3.271.306 |
-0,07%
|
99,14
|
98,48
|
99,72
|
99,35
|
| 17/03/2025 |
3.713.118 |
0,73%
|
98,66
|
98,71
|
100,12
|
99,36
|
| 14/03/2025 |
4.938.958 |
1,77%
|
98,34
|
95,93
|
99,0985
|
98,64
|
| 13/03/2025 |
4.748.455 |
-1,90%
|
98,34
|
95,93
|
98,65
|
96,87
|
| 12/03/2025 |
5.864.866 |
1,19%
|
98,68
|
96,38
|
99,49
|
98,76
|
| 11/03/2025 |
8.847.516 |
-5,03%
|
100,10
|
97,45
|
101,04
|
97,90
|
| 10/03/2025 |
5.303.860 |
-2,36%
|
104,46
|
102,1104
|
104,795
|
103,08
|
| 07/03/2025 |
5.408.868 |
0,08%
|
108,38
|
103,31
|
105,77
|
105,51
|
| 06/03/2025 |
4.960.992 |
-3,57%
|
108,38
|
105,0165
|
108,8286
|
105,43
|
| 05/03/2025 |
4.532.855 |
0,28%
|
111,73
|
108,22
|
110,9383
|
109,31
|
| 04/03/2025 |
6.530.757 |
-3,35%
|
111,73
|
108,28
|
112,25
|
109,01
|
| 03/03/2025 |
3.747.226 |
-0,89%
|
114,07
|
112,00
|
115,55
|
112,79
|
| 28/02/2025 |
4.261.999 |
2,24%
|
112,25
|
111,00
|
113,97
|
113,80
|
| 27/02/2025 |
3.710.310 |
-0,47%
|
112,25
|
111,06
|
113,12
|
111,31
|
| 26/02/2025 |
3.658.830 |
1,18%
|
111,43
|
110,07
|
113,25
|
111,83
|
| 25/02/2025 |
3.297.485 |
-0,60%
|
111,43
|
109,07
|
111,89
|
110,53
|
| 24/02/2025 |
2.487.828 |
1,78%
|
111,00
|
108,84
|
111,55
|
111,20
|
| 21/02/2025 |
4.088.907 |
-1,71%
|
111,23
|
107,935
|
111,76
|
108,67
|
| 20/02/2025 |
2.946.235 |
-0,72%
|
111,20
|
109,375
|
111,52
|
110,55
|
| 19/02/2025 |
3.777.693 |
1,63%
|
109,40
|
109,34
|
111,76
|
111,35
|
| 18/02/2025 |
3.700.542 |
-0,74%
|
109,40
|
108,33
|
109,92
|
109,56
|
| 17/02/2025 |
1.713.945 |
0,00%
|
109,96
|
109,61
|
110,51
|
110,38
|
| 14/02/2025 |
2.541.909 |
0,41%
|
109,78
|
109,5901
|
110,50
|
110,25
|
| 13/02/2025 |
2.895.948 |
0,07%
|
108,19
|
108,56
|
109,76
|
109,59
|
| 12/02/2025 |
3.246.850 |
0,19%
|
108,19
|
107,75
|
109,525
|
109,23
|
| 11/02/2025 |
3.902.168 |
-0,27%
|
110,88
|
107,69
|
109,04
|
109,02
|
| 10/02/2025 |
3.955.781 |
-1,54%
|
110,88
|
108,73
|
111,38
|
109,28
|
| 07/02/2025 |
3.409.256 |
-1,10%
|
111,56
|
110,8101
|
112,545
|
110,86
|
| 06/02/2025 |
5.535.759 |
1,40%
|
111,56
|
109,15
|
112,65
|
112,09
|
| 05/02/2025 |
11.766.912 |
-2,52%
|
115,75
|
110,30
|
118,58
|
110,54
|
| 04/02/2025 |
6.842.453 |
-0,52%
|
111,00
|
112,52
|
114,655
|
113,30
|
| 03/02/2025 |
3.934.145 |
0,83%
|
113,43
|
110,86
|
114,55
|
114,00
|
| 31/01/2025 |
2.988.470 |
-0,29%
|
113,37
|
112,76
|
114,01
|
113,06
|
| 30/01/2025 |
2.603.806 |
0,22%
|
113,57
|
113,14
|
115,14
|
113,43
|
| 29/01/2025 |
2.810.590 |
0,32%
|
112,72
|
112,76
|
114,3844
|
113,19
|
| 28/01/2025 |
3.507.590 |
-1,06%
|
112,72
|
111,56
|
112,96
|
112,14
|
| 27/01/2025 |
4.785.039 |
1,05%
|
111,35
|
111,58
|
114,0799
|
113,34
|
| 24/01/2025 |
4.371.617 |
1,01%
|
109,00
|
110,63
|
113,385
|
112,16
|
| 23/01/2025 |
3.575.698 |
1,97%
|
109,00
|
108,51
|
111,07
|
111,04
|
| 22/01/2025 |
4.698.060 |
-0,18%
|
109,06
|
108,23
|
109,28
|
108,81
|
| 21/01/2025 |
3.555.752 |
1,59%
|
107,00
|
106,81
|
109,45
|
108,70
|
