Walt Disney Company / The (DIS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	5.222.529	0,00%	102,00	98,39	102,55	99,29
28/06/2024	5.222.529	-2,82%	102,00	98,39	102,55	99,29
27/06/2024	1.949.417	-0,01%	102,00	101,82	102,26	102,17
26/06/2024	2.143.178	-0,02%	101,60	101,50	102,37	102,18
25/06/2024	1.944.673	0,22%	102,75	101,77	103,65	102,20
24/06/2024	1.488.090	-0,28%	102,42	101,91	103,08	101,98
21/06/2024	6.606.384	0,42%	101,85	101,60	102,54	102,27
20/06/2024	1.997.693	0,34%	100,83	100,43	101,92	101,84
19/06/2024	2.076.922	0,00%	101,05	100,62	101,74	101,50
18/06/2024	2.076.922	1,53%	101,05	100,62	101,74	101,50
17/06/2024	5.327.188	1,19%	100,98	100,75	101,92	101,16
14/06/2024	3.289.617	-0,20%	100,62	99,24	100,3797	99,89
13/06/2024	4.659.661	-0,75%	100,62	99,14	101,07	100,04
12/06/2024	3.923.360	-0,17%	101,15	100,25	101,68	100,70
11/06/2024	3.524.184	-1,71%	102,51	100,74	102,86	100,98
10/06/2024	3.087.063	1,09%	101,25	100,635	102,845	102,65
07/06/2024	2.919.441	-0,21%	100,81	100,552	102,2672	101,00
06/06/2024	4.687.822	-0,36%	101,08	100,8101	101,92	101,14
05/06/2024	5.167.791	-1,78%	102,96	101,0299	103,08	101,495
04/06/2024	3.433.608	-0,02%	102,08	101,645	103,49	102,75
03/06/2024	3.281.907	-1,12%	101,17	102,48	104,22	102,75
31/05/2024	4.794.084	2,17%	101,17	101,41	104,08	103,91
30/05/2024	3.665.491	0,81%	101,17	100,97	102,06	101,70
29/05/2024	3.589.911	-1,57%	101,785	100,77	102,08	100,83
28/05/2024	3.833.123	0,67%	101,42	100,945	102,8599	102,44
27/05/2024	1.379.288	0,00%	100,87	100,70	102,085	101,76
24/05/2024	1.379.288	-1,22%	100,87	100,70	102,085	101,76
23/05/2024	5.157.836	-2,29%	103,00	100,27	103,01	100,66
22/05/2024	3.523.173	-0,04%	103,00	102,745	103,83	102,97
21/05/2024	2.729.836	0,19%	103,33	102,72	103,6999	103,10
20/05/2024	3.582.015	-0,37%	103,33	102,525	103,67	102,87
17/05/2024	3.117.726	0,02%	103,79	103,02	103,82	103,395
16/05/2024	4.768.235	0,58%	103,02	102,84	104,03	103,37
15/05/2024	10.994.749	-2,48%	105,56	101,39	105,88	102,74
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