Walt Disney Company / The (DIS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	6.732.591	0,73%	82,08	81,64	83,20	82,54
19/09/2023	10.678.056	-3,67%	84,06	81,71	84,77	81,90
18/09/2023	5.093.088	-0,59%	85,31	84,9701	85,9164	85,075
15/09/2023	7.902.440	1,24%	85,03	84,615	86,19	85,53
14/09/2023	10.482.209	0,93%	84,11	83,04	84,74	84,26
13/09/2023	5.218.692	-0,24%	83,05	83,12	84,045	83,48
12/09/2023	8.717.743	1,30%	83,05	82,57	84,67	83,59
11/09/2023	14.166.157	1,12%	80,53	81,17	83,85	82,49
08/09/2023	7.655.423	1,25%	80,53	80,18	81,67	81,575
07/09/2023	8.133.770	-0,38%	80,82	79,73	80,815	80,67
06/09/2023	8.274.081	-0,23%	80,82	80,53	82,08	81,00
05/09/2023	6.516.760	-0,42%	81,35	81,175	82,385	81,30
04/09/2023	14.340.571	-2,43%	82,02	80,53	82,23	81,65
01/09/2023	14.340.571	-2,43%	82,02	80,53	82,23	81,65
31/08/2023	4.786.315	-0,72%	84,40	83,64	84,60	83,67
30/08/2023	4.552.803	-0,06%	83,815	83,83	84,68	84,35
29/08/2023	5.631.382	0,31%	83,815	83,73	84,545	84,4182
28/08/2023	6.757.297	1,12%	83,77	83,53	84,685	84,29
25/08/2023	7.686.907	1,06%	83,19	82,46	83,6425	83,34
24/08/2023	14.549.253	-3,86%	85,655	82,46	85,95	82,52
23/08/2023	3.793.708	0,09%	85,68	85,635	86,325	85,87
22/08/2023	4.206.457	0,08%	85,68	85,3712	86,09	85,95
21/08/2023	4.982.902	-0,04%	85,94	85,4094	86,25	85,93
18/08/2023	6.081.544	0,08%	86,85	85,80	86,72	85,99
17/08/2023	6.010.870	-0,35%	86,85	85,80	86,94	86,05
16/08/2023	6.380.878	-0,77%	87,88	86,08	87,06	86,39
15/08/2023	7.005.207	-1,86%	87,88	86,895	88,23	87,16
14/08/2023	7.297.164	-0,28%	88,50	87,99	89,30	88,77
11/08/2023	12.123.474	-3,05%	91,21	88,86	91,34	88,9611
10/08/2023	30.908.472	4,85%	89,90	87,75	92,53	91,73
09/08/2023	11.559.254	-0,49%	89,56	87,04	89,28	87,70
08/08/2023	7.951.540	1,42%	86,65	86,10	88,3367	88,06
07/08/2023	5.805.310	0,59%	86,65	85,99	87,2279	86,81
04/08/2023	5.747.143	1,04%	85,87	85,45	87,11	86,38
03/08/2023	6.268.826	-0,74%	85,87	85,45	86,46	85,66
02/08/2023	7.010.088	-3,07%	88,16	86,26	88,33	86,30
01/08/2023	7.087.051	0,23%	89,03	88,50	89,725	89,09
31/07/2023	10.050.028	3,15%	85,81	85,445	89,36	88,84
28/07/2023	6.540.919	0,91%	85,81	85,445	86,58	86,14
27/07/2023	7.110.240	-0,57%	86,63	85,21	86,87	85,37
26/07/2023	5.387.782	0,34%	87,45	85,45	86,27	85,9207
25/07/2023	7.659.537	-1,07%	87,45	85,16	86,3294	85,67
24/07/2023	7.121.379	-0,65%	87,45	86,5501	87,98	86,61
21/07/2023	9.487.174	1,12%	86,30	85,883	87,90	87,175
20/07/2023	6.923.923	-0,93%	86,50	86,03	87,178	86,23
19/07/2023	8.258.400	1,21%	85,52	86,20	87,89	86,99
18/07/2023	10.357.829	0,51%	85,52	84,31	87,29	86,00
17/07/2023	17.780.002	-3,34%	88,47	85,30	88,49	85,66
14/07/2023	8.529.695	-1,98%	90,47	88,435	90,49	88,68
13/07/2023	7.691.661	0,39%	90,47	89,0805	90,8075	90,50
12/07/2023	6.699.919	0,76%	90,00	89,57	90,7099	90,17
11/07/2023	5.988.995	1,33%	88,25	88,15	89,59	89,27
10/07/2023	5.864.170	-0,58%	88,55	87,855	88,68	88,13
07/07/2023	4.740.881	0,00%	88,55	88,08	89,73	88,74
06/07/2023	5.836.876	-1,15%	88,68	87,78	88,83	88,76
05/07/2023	5.080.184	-0,69%	90,21	89,25	90,38	89,88
04/07/2023	3.679.229	1,31%	89,28	88,92	90,947	90,45
03/07/2023	3.676.446	1,53%	89,28	88,92	90,947	90,65
30/06/2023	5.211.616	0,34%	89,28	88,6095	89,60	89,25
29/06/2023	6.711.103	0,10%	89,37	87,34	89,115	88,92
28/06/2023	5.070.240	-0,18%	89,37	88,53	89,34	88,90
27/06/2023	4.384.934	0,47%	88,07	88,4901	89,66	89,12
26/06/2023	4.680.006	0,76%	88,07	87,77	89,4899	88,77
23/06/2023	5.004.114	-0,25%	88,42	87,61	88,43	88,2685
22/06/2023	5.203.160	-0,19%	88,42	88,12	89,19	88,47
21/06/2023	8.174.952	-1,23%	89,67	88,12	89,82	88,65
20/06/2023	6.133.556	-1,51%	90,48	89,74	90,78	89,94
19/06/2023	7.595.527	-1,68%	94,23	90,865	92,945	91,38
16/06/2023	7.595.527	-1,68%	94,23	90,865	92,945	91,38
15/06/2023	5.581.289	0,40%	94,23	91,61	93,5199	92,82
14/06/2023	6.879.643	-1,46%	94,23	91,93	94,52	92,48
13/06/2023	5.872.454	0,69%	92,79	93,44	94,43	93,78
12/06/2023	5.076.396	1,37%	92,79	91,77	93,225	93,19
09/06/2023	4.049.295	-0,58%	92,79	91,55	92,92	91,99
08/06/2023	3.773.416	-0,01%	92,55	91,31	92,68	92,51
07/06/2023	5.112.527	0,53%	92,78	91,86	93,08	92,65
06/06/2023	5.732.302	1,36%	91,14	91,02	92,51	92,24
05/06/2023	10.084.290	0,25%	91,17	89,44	91,76	91,00
02/06/2023	6.292.349	2,35%	89,60	89,60	91,34	90,67
01/06/2023	4.895.830	0,84%	88,61	87,11	89,055	88,70
31/05/2023	6.407.236	-0,57%	89,01	87,01	88,955	87,96
30/05/2023	6.407.236	-0,57%	89,01	87,01	88,955	87,79
29/05/2023	5.336.406	0,17%	88,55	88,10	89,24	88,29
26/05/2023	5.336.406	0,17%	88,55	88,10	89,24	88,29
25/05/2023	5.799.563	-1,03%	89,49	87,792	89,49	88,15
24/05/2023	5.515.605	-0,89%	89,49	88,41	89,49	89,02
23/05/2023	5.769.570	-1,99%	91,10	89,81	92,03	89,99
22/05/2023	6.316.737	0,52%	91,03	89,89	91,935	91,82
19/05/2023	6.217.879	-2,59%	93,06	91,315	92,96	91,33
18/05/2023	5.860.850	1,00%	92,87	92,46	94,24	93,70
17/05/2023	5.323.971	1,88%	91,03	90,86	93,0499	92,69
16/05/2023	6.661.107	-1,97%	92,04	90,78	92,415	91,03
15/05/2023	6.822.499	0,86%	91,53	90,70	92,87	92,78
12/05/2023	8.809.798	-0,40%	92,20	91,245	92,88	91,94
11/05/2023	22.803.818	-8,74%	94,82	91,88	95,07	92,3006
10/05/2023	5.532.635	-0,89%	102,99	100,04	103,25	101,27
09/05/2023	2.671.651	-0,78%	103,03	102,09	102,98	102,17
08/05/2023	4.212.781	2,46%	101,53	101,69	103,91	102,99
05/05/2023	3.827.276	3,14%	98,58	98,12	100,8453	100,51
04/05/2023	5.647.565	-3,00%	99,45	96,61	99,505	97,83