BiG | O banco que entende os seus valores.

Walt Disney Company / The (DIS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
15/09/2025	3.639.084	-0,23%	116,50	115,00	116,745	115,62
12/09/2025	3.751.412	-0,91%	116,88	115,10	117,01	115,96
11/09/2025	4.701.930	1,11%	116,02	114,63	117,165	117,08
10/09/2025	4.030.945	-1,30%	117,24	114,495	117,51	115,79
09/09/2025	2.862.722	-1,20%	118,89	117,22	119,05	117,37
08/09/2025	3.056.483	0,80%	117,70	116,75	118,87	118,84
05/09/2025	3.301.382	-0,72%	118,44	117,70	119,78	117,91
04/09/2025	3.581.557	1,22%	116,81	116,76	119,675	118,81
03/09/2025	3.180.844	-0,82%	118,14	116,35	118,62	117,38
02/09/2025	2.598.804	-0,10%	117,20	115,9965	118,28	118,27
29/08/2025	2.194.790	0,65%	117,72	117,14	118,67	118,38
28/08/2025	2.416.895	-0,39%	118,00	111,29	118,37	117,64