Walt Disney Company / The (DIS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 20/01/2025 |
2.594.378 |
0,00%
|
107,00
|
106,60
|
107,72
|
107,02
|
| 17/01/2025 |
2.833.330 |
0,53%
|
108,28
|
106,54
|
107,74
|
107,02
|
| 16/01/2025 |
3.708.242 |
-1,59%
|
109,20
|
106,16
|
108,29
|
106,46
|
| 15/01/2025 |
2.923.936 |
0,05%
|
108,77
|
107,99
|
109,5474
|
108,18
|
| 14/01/2025 |
2.438.390 |
0,04%
|
107,87
|
107,62
|
108,948
|
108,12
|
| 13/01/2025 |
3.544.226 |
-0,51%
|
110,13
|
106,72
|
108,60
|
108,08
|
| 10/01/2025 |
3.868.428 |
-1,01%
|
111,07
|
107,64
|
110,48
|
108,65
|
| 09/01/2025 |
4.374.897 |
-0,29%
|
111,07
|
108,645
|
111,11
|
109,76
|
| 08/01/2025 |
3.366.832 |
-1,46%
|
112,46
|
108,645
|
111,11
|
109,74
|
| 07/01/2025 |
3.773.039 |
0,31%
|
112,46
|
111,29
|
113,74
|
111,39
|
| 06/01/2025 |
2.862.032 |
-0,10%
|
111,37
|
110,87
|
112,8537
|
111,05
|
| 03/01/2025 |
2.453.484 |
0,31%
|
111,72
|
110,18
|
111,535
|
111,16
|
| 02/01/2025 |
2.686.421 |
-0,48%
|
110,76
|
110,17
|
112,19
|
110,82
|
| 31/12/2024 |
0 |
0,50%
|
110,76
|
110,68
|
111,58
|
111,35
|
| 30/12/2024 |
2.484.055 |
-0,67%
|
111,87
|
109,83
|
111,54
|
111,37
|
| 27/12/2024 |
2.017.040 |
-0,89%
|
112,03
|
110,86
|
112,12
|
111,55
|
| 26/12/2024 |
1.940.475 |
-0,01%
|
112,03
|
111,86
|
113,32
|
112,55
|
| 24/12/2024 |
0 |
1,02%
|
111,33
|
111,1924
|
112,74
|
112,56
|
| 23/12/2024 |
2.872.401 |
-0,56%
|
110,50
|
110,31
|
111,82
|
111,40
|
| 20/12/2024 |
3.650.466 |
0,34%
|
111,94
|
110,43
|
112,955
|
112,03
|
| 19/12/2024 |
4.033.944 |
-0,13%
|
113,39
|
111,25
|
112,91
|
111,37
|
| 18/12/2024 |
0 |
-1,56%
|
113,39
|
111,255
|
116,1184
|
111,35
|
| 17/12/2024 |
4.718.654 |
0,81%
|
112,89
|
110,82
|
114,04
|
113,02
|
| 16/12/2024 |
3.440.506 |
-0,55%
|
114,25
|
111,73
|
115,24
|
112,11
|
| 13/12/2024 |
2.951.695 |
-1,24%
|
114,75
|
112,84
|
114,96
|
112,84
|
| 12/12/2024 |
2.440.997 |
0,25%
|
114,75
|
114,16
|
115,005
|
114,90
|
| 11/12/2024 |
2.644.909 |
-0,24%
|
114,33
|
113,98
|
115,05
|
114,61
|
| 10/12/2024 |
3.456.866 |
0,11%
|
114,81
|
113,73
|
114,95
|
114,73
|
| 09/12/2024 |
4.028.855 |
-1,79%
|
116,45
|
113,91
|
117,18
|
114,61
|
| 06/12/2024 |
2.524.797 |
0,28%
|
116,25
|
116,25
|
117,26
|
116,73
|
| 05/12/2024 |
3.535.430 |
-0,42%
|
116,56
|
116,06
|
117,24
|
116,50
|
| 04/12/2024 |
3.162.826 |
0,46%
|
116,00
|
115,84
|
117,29
|
116,99
|
| 03/12/2024 |
4.116.131 |
-0,61%
|
116,86
|
115,45
|
117,23
|
116,45
|
| 02/12/2024 |
4.001.910 |
-0,26%
|
117,74
|
116,55
|
118,63
|
117,16
|
| 29/11/2024 |
2.487.061 |
-0,12%
|
117,43
|
115,49
|
118,1998
|
117,47
|
| 27/11/2024 |
3.818.134 |
1,86%
|
115,505
|
115,445
|
118,1998
|
117,60
|
| 26/11/2024 |
2.772.743 |
-0,48%
|
115,62
|
114,932
|
116,5798
|
115,45
|
| 25/11/2024 |
3.523.510 |
-0,13%
|
115,75
|
114,932
|
116,5798
|
116,00
|
| 22/11/2024 |
4.208.886 |
0,87%
|
114,28
|
113,75
|
116,33
|
115,65
|
| 21/11/2024 |
5.011.191 |
0,40%
|
112,28
|
111,47
|
116,25
|
114,72
|
| 20/11/2024 |
4.986.451 |
1,64%
|
112,00
|
110,82
|
114,37
|
114,26
|
| 19/11/2024 |
5.512.510 |
-1,29%
|
113,33
|
110,82
|
115,43
|
112,42
|
| 18/11/2024 |
7.289.501 |
-1,12%
|
113,78
|
112,89
|
115,43
|
113,54
|
| 15/11/2024 |
15.840.507 |
5,45%
|
110,36
|
108,40
|
115,19
|
115,08
|
| 14/11/2024 |
27.334.259 |
6,23%
|
100,92
|
100,35
|
114,80
|
109,12
|
| 13/11/2024 |
8.278.724 |
1,73%
|
101,15
|
99,50
|
103,19
|
102,72
|
| 12/11/2024 |
4.756.029 |
0,07%
|
99,01
|
99,08
|
101,29
|
100,99
|
| 11/11/2024 |
4.513.672 |
1,67%
|
99,40
|
99,01
|
100,90
|
100,86
|
| 08/11/2024 |
4.105.682 |
0,09%
|
98,78
|
97,61
|
99,52
|
99,02
|
| 07/11/2024 |
3.383.474 |
0,04%
|
99,00
|
98,13
|
99,55
|
98,93
|
| 06/11/2024 |
5.144.937 |
2,36%
|
95,39
|
95,25
|
99,55
|
98,89
|
| 05/11/2024 |
2.486.186 |
%
|
95,41
|
95,25
|
96,67
|
96,63
|
| 04/11/2024 |
2.928.354 |
%
|
95,41
|
95,03
|
96,0188
|
95,84
|
| 01/11/2024 |
3.219.127 |
%
|
95,41
|
94,83
|
96,3801
|
95,00
|
| 31/10/2024 |
3.591.980 |
%
|
95,41
|
95,10
|
96,63
|
95,50
|
| 30/10/2024 |
3.551.834 |
%
|
95,57
|
94,94
|
96,71
|
95,18
|
| 29/10/2024 |
3.121.051 |
%
|
96,11
|
95,675
|
96,62
|
96,10
|
| 28/10/2024 |
4.417.245 |
%
|
96,11
|
95,22
|
96,68
|
96,20
|
| 25/10/2024 |
2.924.140 |
%
|
96,11
|
95,01
|
96,8536
|
95,07
|
| 24/10/2024 |
2.327.173 |
%
|
96,64
|
95,2515
|
96,80
|
95,75
|
| 23/10/2024 |
2.464.190 |
%
|
96,82
|
95,985
|
97,1378
|
96,405
|
| 22/10/2024 |
2.595.506 |
%
|
96,92
|
96,62
|
97,255
|
96,74
|
| 21/10/2024 |
3.613.651 |
%
|
96,92
|
95,9525
|
97,45
|
96,62
|
| 18/10/2024 |
3.226.606 |
%
|
96,92
|
95,71
|
97,54
|
97,39
|
| 17/10/2024 |
4.725.780 |
%
|
96,92
|
95,61
|
97,33
|
96,63
|
| 16/10/2024 |
4.381.181 |
%
|
93,71
|
93,68
|
96,78
|
96,50
|
| 15/10/2024 |
3.011.774 |
%
|
95,38
|
93,68
|
95,63
|
94,30
|
| 14/10/2024 |
2.725.087 |
%
|
94,05
|
93,80
|
95,19
|
94,97
|
| 11/10/2024 |
3.614.461 |
%
|
92,78
|
92,80
|
94,61
|
94,13
|
| 10/10/2024 |
3.234.795 |
%
|
93,74
|
92,6901
|
93,88
|
92,98
|
| 09/10/2024 |
4.255.063 |
%
|
93,58
|
91,46
|
94,01
|
93,60
|
| 08/10/2024 |
5.563.282 |
%
|
93,58
|
91,69
|
93,74
|
92,51
|
| 07/10/2024 |
5.660.763 |
%
|
93,58
|
91,76
|
95,12
|
92,18
|
| 04/10/2024 |
3.362.913 |
%
|
93,58
|
93,90
|
95,32
|
95,15
|
| 03/10/2024 |
3.289.190 |
%
|
93,58
|
93,1306
|
94,09
|
93,63
|
| 02/10/2024 |
2.715.719 |
%
|
93,58
|
93,59
|
94,58
|
94,15
|
| 01/10/2024 |
4.574.859 |
%
|
95,14
|
93,33
|
95,85
|
94,11
|
| 30/09/2024 |
3.371.113 |
%
|
97,07
|
95,4601
|
97,57
|
96,00
|
| 27/09/2024 |
4.274.992 |
%
|
95,485
|
95,285
|
96,90
|
96,01
|
| 26/09/2024 |
5.056.045 |
%
|
94,35
|
94,175
|
95,785
|
95,20
|
| 25/09/2024 |
4.141.859 |
%
|
93,62
|
93,352
|
94,44
|
93,9585
|
| 24/09/2024 |
3.571.762 |
%
|
93,59
|
92,47
|
93,8125
|
93,515
|
| 23/09/2024 |
3.212.531 |
%
|
93,66
|
92,16
|
93,70
|
92,97
|
| 20/09/2024 |
3.521.380 |
%
|
94,88
|
92,82
|
93,98
|
93,69
|
| 19/09/2024 |
5.591.044 |
%
|
94,88
|
93,33
|
95,25
|
93,42
|
| 18/09/2024 |
4.644.780 |
%
|
93,67
|
92,69
|
94,07
|
93,58
|
| 17/09/2024 |
4.258.311 |
%
|
92,345
|
92,17
|
93,25
|
92,86
|
| 16/09/2024 |
4.805.931 |
%
|
88,21
|
91,10
|
92,37
|
91,70
|
| 13/09/2024 |
3.527.553 |
%
|
88,21
|
89,40
|
90,72
|
90,46
|
| 12/09/2024 |
2.915.902 |
%
|
88,21
|
88,18
|
89,3289
|
89,10
|
| 11/09/2024 |
4.454.913 |
%
|
88,16
|
86,60
|
88,425
|
88,32
|
| 10/09/2024 |
3.022.172 |
%
|
88,39
|
87,98
|
88,89
|
88,37
|
| 09/09/2024 |
3.695.069 |
%
|
88,08
|
87,82
|
88,885
|
88,01
|
| 06/09/2024 |
3.502.838 |
%
|
88,48
|
87,69
|
89,09
|
88,085
|
| 05/09/2024 |
3.297.053 |
%
|
89,63
|
88,34
|
89,665
|
88,64
|
| 04/09/2024 |
2.960.742 |
%
|
88,95
|
88,82
|
90,0201
|
89,245
|
| 03/09/2024 |
4.260.854 |
%
|
89,78
|
88,54
|
90,4877
|
89,13
|
| 30/08/2024 |
3.258.175 |
%
|
90,04
|
89,4001
|
90,45
|
90,00
|
| 29/08/2024 |
3.071.125 |
%
|
90,44
|
89,63
|
90,70
|
89,80
|
| 28/08/2024 |
4.474.301 |
%
|
90,44
|
88,765
|
90,6247
|
89,49
|
