Walt Disney Company / The (DIS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
15/05/2024	0	-0,48%	105,63	104,95	105,99	105,32
14/05/2024	5.006.423	-0,48%	105,63	104,95	105,99	105,32
13/05/2024	4.493.092	-0,08%	105,63	105,65	106,6408	105,71
10/05/2024	7.262.946	0,10%	106,80	105,42	107,02	105,90
09/05/2024	7.065.007	0,30%	104,76	104,39	106,13	105,76
08/05/2024	8.078.350	0,13%	104,90	104,44	106,48	105,5265
07/05/2024	31.904.040	-9,58%	114,75	104,21	107,88	105,31
06/05/2024	8.641.128	2,59%	114,75	114,58	116,935	116,60
03/05/2024	3.263.273	0,93%	111,24	112,7996	114,11	113,67
02/05/2024	3.316.151	1,49%	111,24	110,56	112,87	111,44
01/05/2024	2.706.560	-0,95%	111,83	110,21	111,99	110,05
30/04/2024	3.296.974	-0,87%	111,83	110,80	112,005	111,10
29/04/2024	2.578.948	-0,58%	113,00	110,34	113,84	112,08
26/04/2024	2.410.510	0,07%	111,30	111,32	113,0218	112,845
25/04/2024	3.769.225	-1,03%	111,30	110,39	112,89	112,745
24/04/2024	2.364.995	0,27%	113,00	113,14	114,18	114,015
23/04/2024	3.075.260	1,34%	113,00	112,81	114,24	113,49
22/04/2024	2.906.350	-0,54%	113,12	111,75	113,64	112,00
19/04/2024	3.738.083	0,16%	111,61	111,11	112,71	112,61
18/04/2024	3.346.205	-0,27%	113,17	112,19	114,24	112,63
17/04/2024	2.698.802	-0,58%	114,035	112,90	114,20	113,215
16/04/2024	2.950.315	0,53%	115,16	112,622	114,50	113,55
15/04/2024	3.829.199	-0,90%	115,16	112,88	115,54	112,98
12/04/2024	5.584.026	-2,71%	117,72	113,73	116,6961	113,97
11/04/2024	3.000.624	0,00%	117,72	116,38	118,27	117,19
10/04/2024	2.863.496	-0,72%	118,25	116,37	117,56	117,12
09/04/2024	4.081.612	0,55%	118,25	116,89	118,51	118,00
08/04/2024	2.906.670	-0,87%	118,25	116,82	118,49	117,35
05/04/2024	4.903.911	0,78%	116,59	116,3105	118,86	118,00
04/04/2024	7.692.099	-1,66%	119,21	116,96	120,21	117,00
03/04/2024	13.825.530	-3,13%	122,15	118,38	123,6902	118,98
02/04/2024	8.230.218	1,29%	122,15	120,23	123,53	123,10
01/04/2024	4.407.598	-0,66%	122,15	120,78	122,79	121,55
28/03/2024	6.830.333	1,26%	121,195	121,20	123,74	122,50
27/03/2024	4.583.587	0,89%	120,955	120,0201	122,0262	121,00
26/03/2024	5.035.834	0,29%	116,96	118,21	120,39	119,70
25/03/2024	5.774.388	3,04%	116,96	116,87	119,40	119,395
22/03/2024	2.904.238	-0,72%	114,62	115,866	117,64	115,86
21/03/2024	4.411.342	0,43%	114,62	115,87	117,36	116,96
20/03/2024	4.773.633	1,66%	114,62	114,39	116,50	116,41
19/03/2024	5.190.701	0,51%	112,31	113,2431	115,17	114,43
18/03/2024	5.200.430	1,54%	112,31	112,38	114,43	113,67
15/03/2024	4.241.564	-0,05%	111,57	111,435	112,955	112,00
14/03/2024	4.246.045	-0,69%	112,74	109,515	112,35	111,72
13/03/2024	3.185.207	0,07%	112,74	112,435	114,13	112,54
12/03/2024	3.066.068	-0,51%	112,35	111,64	112,95	111,74
11/03/2024	4.138.383	1,87%	110,07	110,03	112,91	112,38
08/03/2024	6.057.346	0,74%	110,07	109,37	111,31	111,00
07/03/2024	3.995.217	0,09%	113,88	109,2001	111,08	110,16
06/03/2024	7.288.209	-2,43%	113,88	109,26	113,29	110,125
05/03/2024	7.518.494	-0,67%	113,88	112,27	115,19	112,93
04/03/2024	5.254.910	1,49%	112,845	111,80	114,13	113,62
01/03/2024	3.129.460	0,24%	111,55	111,03	112,145	111,85
29/02/2024	4.085.664	0,80%	111,50	109,44	112,73	111,685
28/02/2024	5.184.562	1,00%	108,84	108,661	111,03	110,515
27/02/2024	3.737.077	1,67%	107,90	107,87	109,575	109,48
26/02/2024	3.580.264	-0,10%	107,58	107,40	108,76	107,635
23/02/2024	5.238.831	0,20%	108,15	105,83	108,00	107,86
22/02/2024	4.670.966	-0,03%	108,15	107,406	108,49	107,64
21/02/2024	4.375.193	-1,93%	110,85	107,235	109,20	107,33
20/02/2024	3.529.220	-1,95%	110,85	109,3606	111,128	109,42
19/02/2024	1.637.882	0,00%	112,11	111,18	112,56	111,60
16/02/2024	1.637.882	0,04%	112,11	111,18	112,56	111,60
15/02/2024	4.873.147	0,76%	111,17	111,11	112,92	112,41
14/02/2024	5.022.185	1,11%	110,65	109,69	111,67	111,69
13/02/2024	6.489.500	1,09%	108,35	108,25	110,65	110,485
12/02/2024	6.217.977	0,81%	109,67	107,87	111,0599	109,265
09/02/2024	10.649.657	-2,10%	109,67	107,695	110,14	108,22
08/02/2024	32.997.012	11,21%	107,01	106,80	112,77	110,25
07/02/2024	12.012.776	0,00%	97,53	96,64	99,2753	99,29
06/02/2024	7.955.564	2,66%	96,88	96,79	99,32	99,225
05/02/2024	4.598.518	-0,46%	96,73	96,49	97,36	96,68
02/02/2024	4.916.785	0,05%	96,59	95,8269	97,41	97,11
01/02/2024	4.259.124	1,05%	96,59	95,90	97,926	97,06
31/01/2024	4.248.238	-0,78%	96,45	95,855	97,57	96,185
30/01/2024	4.470.006	-0,51%	96,48	96,02	97,54	96,99
29/01/2024	6.293.986	2,16%	95,43	95,00	97,50	97,42
26/01/2024	3.896.580	0,47%	95,03	94,70	95,53	95,31
25/01/2024	4.186.617	1,49%	94,42	93,75	94,93	94,89
24/01/2024	5.053.091	-0,03%	94,42	93,255	95,23	93,745
23/01/2024	5.899.786	-0,84%	92,87	93,175	95,88	94,28
22/01/2024	7.723.358	2,17%	92,87	92,89	95,23	95,08
19/01/2024	6.359.107	0,37%	90,655	91,63	93,58	92,55
18/01/2024	6.111.918	2,07%	90,655	90,405	92,51	92,21
17/01/2024	7.664.090	-2,90%	89,41	90,105	93,76	90,355
16/01/2024	8.021.898	2,83%	89,41	89,45	93,07	92,91
15/01/2024	4.960.581	1,05%	89,41	89,66	90,83	90,39
12/01/2024	4.960.581	1,05%	89,41	89,66	90,83	90,39
11/01/2024	4.783.938	0,21%	89,41	88,685	89,7798	89,48
10/01/2024	4.936.658	-0,50%	89,81	88,88	89,70	89,225
09/01/2024	5.256.616	-2,04%	91,03	89,602	91,10	89,68
08/01/2024	5.695.121	0,68%	91,45	91,00	91,94	91,515
05/01/2024	3.639.082	0,10%	90,41	90,355	91,3199	90,65
04/01/2024	5.539.591	-1,07%	91,94	90,00	91,94	90,67
03/01/2024	5.458.391	0,87%	90,12	90,00	92,08	91,50
02/01/2024	4.553.842	0,51%	90,12	89,7304	91,475	90,75
29/12/2023	4.606.154	-0,12%	90,17	89,86	90,60	90,295
28/12/2023	4.447.486	0,06%	90,09	89,98	90,9799	90,4307
27/12/2023	5.011.859	-0,67%	90,91	90,0423	90,91	90,34
26/12/2023	3.832.030	0,00%	90,81	90,602	91,2681	91,02