Walt Disney Company / The (DIS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
22-12-2023	4.441.422	-1,16%	92,64	90,75	92,2397	90,95
21-12-2023	6.074.907	0,76%	92,64	91,06	92,08	91,96
20-12-2023	5.633.420	-2,68%	92,64	91,25	94,27	91,41
19-12-2023	4.040.700	0,99%	92,64	92,61	93,985	93,78
18-12-2023	3.879.255	-0,70%	93,08	92,96	93,70	92,81
15-12-2023	3.926.886	-0,59%	93,03	92,93	93,948	93,39
14-12-2023	5.933.656	1,15%	93,11	93,48	94,83	93,90
13-12-2023	4.183.891	1,83%	91,13	90,78	92,87	92,74
12-12-2023	6.311.432	-1,28%	92,80	90,8614	92,20	91,02
11-12-2023	4.552.994	-0,77%	92,80	91,97	93,08	92,11
08-12-2023	3.673.833	0,80%	92,07	91,715	93,54	92,79
07-12-2023	4.691.085	0,96%	91,10	91,715	93,39	92,38
06-12-2023	5.544.784	0,63%	91,10	90,62	92,545	91,36
05-12-2023	6.073.110	-1,21%	91,83	89,931	91,78	90,90
04-12-2023	4.477.540	-0,62%	91,83	91,62	92,41	92,01
01-12-2023	4.521.864	-0,17%	92,82	91,77	92,84	92,53
30-11-2023	5.305.117	0,27%	92,66	92,2105	93,84	92,75
29-11-2023	6.558.645	0,03%	92,66	91,44	93,24	92,525
28-11-2023	7.696.361	-2,77%	94,88	92,445	95,12	92,53
27-11-2023	4.522.159	-0,92%	95,57	94,515	95,714	95,18
24-11-2023	2.724.635	0,91%	95,01	94,99	96,51	95,93
23-11-2023	3.661.361	0,54%	93,95	94,765	95,7061	94,96
22-11-2023	3.458.752	0,66%	93,95	94,765	95,7061	95,07
21-11-2023	3.590.952	-0,61%	93,95	93,96	94,96	94,45
20-11-2023	5.805.151	1,05%	93,95	93,87	95,585	95,14
17-11-2023	5.190.204	-0,43%	94,74	93,92	95,377	94,10
16-11-2023	5.894.590	0,59%	93,90	93,55	94,61	94,485
15-11-2023	9.749.426	3,10%	92,98	92,84	94,565	93,89
14-11-2023	6.412.671	1,99%	90,03	89,99	91,5417	91,215
13-11-2023	6.565.608	1,33%	88,43	87,4051	89,90	89,44
10-11-2023	13.528.313	-2,35%	90,14	86,935	90,15	88,22
09-11-2023	28.555.617	6,89%	84,20	87,61	91,21	90,32
08-11-2023	9.316.007	0,25%	84,24	83,95	84,92	84,80
07-11-2023	4.442.635	0,71%	84,24	83,97	84,68	84,615
06-11-2023	5.660.904	-1,23%	84,18	83,595	85,80	84,02
03-11-2023	5.222.704	2,14%	84,18	84,16	85,93	85,07
02-11-2023	5.005.737	2,71%	81,85	81,85	83,29	83,27
01-11-2023	4.184.474	-0,97%	81,40	80,19	81,53	80,80
31-10-2023	3.603.531	1,23%	80,68	80,34	81,66	81,67
30-10-2023	4.420.175	1,63%	79,75	79,53	80,925	80,62
27-10-2023	3.492.475	-0,15%	79,79	79,36	81,02	79,66
26-10-2023	5.335.410	-0,95%	80,13	79,42	80,6078	79,825
25-10-2023	4.269.759	-2,34%	82,195	80,51	82,55	80,63
24-10-2023	4.293.680	-0,51%	82,16	81,74	84,1997	82,68
23-10-2023	4.778.007	0,52%	82,16	80,91	84,0174	83,08
20-10-2023	4.208.040	-0,84%	85,27	82,61	83,44	82,55
19-10-2023	6.951.061	-1,71%	85,27	83,15	85,27	83,23
18-10-2023	4.623.673	-1,28%	85,75	84,61	86,22	85,10
17-10-2023	3.982.430	0,62%	84,35	85,31	86,285	86,24
16-10-2023	4.572.588	1,40%	84,35	84,31	85,925	85,53
13-10-2023	4.447.350	0,01%	83,99	83,3841	84,58	84,36
12-10-2023	4.505.477	-1,59%	85,41	83,515	85,03	83,50
11-10-2023	4.142.046	-0,11%	85,41	84,255	85,69	84,90
10-10-2023	4.326.742	0,35%	84,26	83,93	85,285	85,00
09-10-2023	6.953.793	2,21%	81,01	83,13	84,88	84,77
06-10-2023	7.308.621	2,59%	81,01	80,49	83,53	82,90
05-10-2023	7.001.207	1,83%	79,15	78,905	80,94	80,77
04-10-2023	5.964.837	-0,14%	79,62	78,7309	79,794	79,43
03-10-2023	6.128.937	-2,56%	80,99	79,47	81,84	79,58
02-10-2023	4.391.268	0,79%	80,15	80,79	81,77	81,69
29-09-2023	5.335.876	1,17%	80,15	80,41	81,33	81,07
28-09-2023	5.956.090	0,30%	80,15	79,655	80,92	80,14
27-09-2023	7.230.443	-0,20%	80,25	79,215	80,56	79,89
26-09-2023	6.184.213	-1,27%	80,50	79,79	80,735	79,98
25-09-2023	5.479.325	-0,16%	81,68	80,5638	81,765	81,12
22-09-2023	5.804.269	-1,63%	82,90	81,20	83,345	81,38
21-09-2023	7.103.064	0,33%	81,92	81,92	83,67	82,83