Saltar para o conteúdo principal Login

Walt Disney Company / The (DIS)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
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
06/01/2026 3.506.258 0,44% 113,56 113,107 114,7599 114,57
05/01/2026 5.308.479 2,36% 111,69 111,38 116,03 114,07
02/01/2026 4.661.453 -1,59% 113,6722 111,56 113,70 111,85
31/12/2025 2.710.383 -0,89% 114,67 113,31 114,98 113,77
30/12/2025 3.374.751 0,71% 114,40 113,76 115,28 113,76
29/12/2025 3.551.255 0,56% 113,47 113,35 114,49 114,19
26/12/2025 2.633.925 -0,80% 114,4202 113,27 114,71 113,56
24/12/2025 1.998.843 1,13% 113,0858 112,80 114,53 114,48
23/12/2025 3.730.393 0,75% 112,15 112,04 113,29 113,22
22/12/2025 4.508.290 1,03% 111,27 111,15 112,80 112,38
19/12/2025 6.570.752 -0,56% 111,86 110,9207 113,478 111,24
18/12/2025 6.284.939 1,12% 110,65 110,42 112,80 111,87
17/12/2025 5.530.279 -0,89% 111,20 110,455 112,1362 110,63
16/12/2025 6.158.402 1,02% 111,09 110,855 112,83 111,62
15/12/2025 5.420.430 -0,32% 110,84 108,55 111,99 110,49
12/12/2025 5.906.358 0,21% 111,86 110,85 113,34 110,85
11/12/2025 6.441.458 2,44% 109,1669 109,01 111,56 111,46
10/12/2025 4.548.754 2,19% 106,93 106,58 109,665 108,83
09/12/2025 4.786.794 -0,59% 107,71 106,55 107,75 107,02
08/12/2025 7.025.999 2,21% 105,29 104,83 108,045 107,63
05/12/2025 4.937.706 -0,16% 105,3592 104,56 106,17 105,30
04/12/2025 4.642.794 -0,22% 105,84 104,5101 106,215 105,47
03/12/2025 4.764.066 0,16% 104,97 104,47 105,84 105,74
02/12/2025 4.095.211 -1,82% 106,80 104,83 106,86 104,83
01/12/2025 6.187.454 2,20% 105,28 104,50 106,83 106,77
28/11/2025 3.982.780 0,86% 103,5637 102,2664 104,75 104,47
26/11/2025 5.552.795 0,12% 103,45 102,88 104,2509 103,43
25/11/2025 6.006.860 1,31% 102,01 102,00 103,915 103,31
24/11/2025 5.764.794 -2,24% 104,06 101,90 104,315 101,94
21/11/2025 5.159.333 1,49% 103,22 102,69 104,78 104,28
20/11/2025 7.126.943 -1,88% 105,22 102,57 105,80 102,70
19/11/2025 6.900.197 -1,55% 106,0311 104,08 107,58 104,67
18/11/2025 6.023.478 0,58% 105,01 104,97 107,08 106,28
17/11/2025 6.517.430 -0,06% 105,786 105,117 107,67 105,69
14/11/2025 9.877.158 -1,68% 106,95 104,61 108,73 105,80
13/11/2025 23.811.007 -7,77% 110,85 104,53 110,85 107,61
12/11/2025 8.405.122 1,57% 114,60 114,41 117,0888 116,65
11/11/2025 5.123.793 2,33% 112,63 112,40 114,97 114,85
10/11/2025 4.784.688 1,36% 111,14 110,74 112,79 112,24
07/11/2025 4.569.748 0,25% 110,15 110,04 111,425 110,74
06/11/2025 4.940.008 -0,91% 111,10 109,19 111,71 110,49
05/11/2025 2.319.933 -0,11% 111,63 110,60 111,96 111,36
04/11/2025 2.974.772 -0,61% 111,51 110,64 111,785 111,47
03/11/2025 4.251.911 -0,39% 112,70 111,03 112,81 112,12
31/10/2025 3.699.721 0,74% 111,30 110,61 113,10 112,62
30/10/2025 4.411.277 1,45% 110,19 109,55 113,5801 111,84
29/10/2025 3.112.800 -1,18% 111,45 110,01 111,53 110,24
28/10/2025 3.178.509 -0,61% 111,98 111,4623 112,48 111,65
27/10/2025 2.881.376 0,59% 112,10 111,325 112,60 112,34
24/10/2025 3.230.223 -1,19% 113,05 111,60 113,65 111,68
23/10/2025 3.969.497 -0,04% 113,13 111,92 113,775 113,03
22/10/2025 3.654.541 -1,07% 114,25 112,98 114,28 113,08
21/10/2025 3.791.529 1,82% 112,17 112,01 114,5395 114,30
20/10/2025 3.129.621 1,17% 111,10 110,62 112,25 111,96
17/10/2025 4.980.305 0,72% 110,40 109,44 111,46 110,67
16/10/2025 3.785.510 -1,53% 112,14 108,51 112,4522 109,88
15/10/2025 3.293.584 0,48% 111,45 111,14 112,675 111,71
14/10/2025 3.817.101 0,83% 109,65 109,20 111,84 111,17
13/10/2025 3.623.210 0,97% 111,40 109,54 111,40 110,27
10/10/2025 4.557.021 -1,62% 111,30 109,11 112,68 109,19
09/10/2025 3.060.969 -0,80% 112,05 110,875 113,00 110,99
08/10/2025 3.468.552 -0,43% 112,76 111,66 113,20 111,89
07/10/2025 2.622.732 -0,20% 112,85 111,80 113,40 112,53
06/10/2025 3.043.424 0,25% 112,71 111,45 113,10 112,75
03/10/2025 3.382.146 0,32% 112,18 111,56 113,57 112,47
02/10/2025 4.506.722 -0,42% 113,715 110,785 113,715 112,14
01/10/2025 4.407.142 -1,57% 113,91 112,70 116,059 112,95
30/09/2025 3.174.585 -0,23% 114,51 113,34 114,88 114,50
29/09/2025 3.285.697 1,17% 112,80 112,55 115,005 114,78
26/09/2025 2.763.706 0,43% 113,10 112,77 113,57 113,47
25/09/2025 2.960.015 -0,41% 113,12 112,65 114,05 112,99
24/09/2025 3.840.408 1,10% 112,15 112,10 114,1499 113,43
23/09/2025 7.113.122 -0,23% 112,80 111,60 113,6174 112,25
22/09/2025 7.626.296 -1,11% 112,3499 111,50 113,63 112,56
19/09/2025 7.522.207 -0,99% 114,00 111,93 114,6288 113,76
18/09/2025 4.639.979 -1,01% 115,45 114,08 115,78 114,86
17/09/2025 3.165.423 0,59% 115,39 115,1401 116,66 116,10
16/09/2025 3.209.357 -0,26% 115,40 114,71 115,99 115,23

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco