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 > >>
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
27/08/2025	1.947.108	0,36%	117,85	117,29	118,46	118,09
26/08/2025	2.069.318	-0,03%	117,67	117,13	118,37	117,65
25/08/2025	2.591.887	-0,95%	118,36	117,70	119,05	117,71
22/08/2025	3.820.845	2,26%	116,30	116,30	119,775	118,86
21/08/2025	3.337.510	-0,71%	116,65	115,53	116,7488	116,21
20/08/2025	3.144.409	0,62%	116,08	115,95	117,88	117,04
19/08/2025	2.210.314	-0,22%	116,38	115,72	116,98	116,27
18/08/2025	2.786.403	1,03%	115,26	115,16	117,005	116,55
15/08/2025	2.788.329	-0,79%	116,63	115,19	116,78	115,39
14/08/2025	3.488.880	-0,28%	115,75	114,62	116,71	116,31
13/08/2025	4.593.027	2,57%	114,07	114,07	117,23	116,64
12/08/2025	3.292.947	1,06%	113,05	112,495	114,40	113,72
11/08/2025	4.276.262	0,13%	112,84	111,54	113,14	112,55
08/08/2025	4.605.698	-0,20%	112,85	112,02	114,292	112,43
07/08/2025	7.884.678	-1,88%	115,35	111,82	116,40	112,88
06/08/2025	11.921.835	-2,67%	117,00	112,22	117,00	115,17
05/08/2025	8.519.393	-0,86%	119,51	117,33	119,60	118,32
04/08/2025	3.848.239	2,38%	117,89	117,43	119,52	119,35
01/08/2025	4.616.066	-2,12%	117,90	115,57	117,98	116,59
31/07/2025	2.908.993	-0,34%	119,39	118,54	119,91	119,11
30/07/2025	2.142.945	-0,33%	119,50	118,94	120,50	119,54
29/07/2025	3.444.313	-0,38%	121,00	119,36	121,40	119,91
28/07/2025	3.192.842	-0,91%	121,3062	119,8889	122,35	120,37
25/07/2025	2.854.458	-0,39%	122,85	120,87	123,40	121,47
24/07/2025	3.712.415	-0,89%	121,93	121,50	123,33	121,95
23/07/2025	3.136.751	1,55%	120,72	120,56	123,18	122,94
22/07/2025	2.492.985	0,18%	121,02	120,56	121,9699	121,06
21/07/2025	2.530.860	-0,48%	121,00	120,79	121,9699	120,84
18/07/2025	4.306.500	-0,65%	119,80	119,75	122,40	121,42
17/07/2025	4.632.839	2,23%	120,00	118,875	122,4899	122,21
16/07/2025	3.226.719	0,69%	120,23	118,875	120,57	119,82
15/07/2025	4.149.843	-0,88%	120,00	118,89	120,50	118,98
14/07/2025	3.485.543	0,08%	119,25	119,25	120,50	119,97
11/07/2025	2.975.896	-1,39%	120,59	119,60	121,95	119,87
10/07/2025	3.291.313	0,79%	121,87	120,59	122,35	121,56