Walt Disney Company / The (DIS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 09/07/2025 |
3.550.158 |
-0,99%
|
123,05
|
120,61
|
123,711
|
120,61
|
| 08/07/2025 |
3.325.871 |
-1,09%
|
123,27
|
121,82
|
124,61
|
121,82
|
| 07/07/2025 |
3.550.200 |
-0,81%
|
123,30
|
122,5788
|
124,61
|
123,16
|
| 04/07/2025 |
2.080.727 |
0,63%
|
123,09
|
122,90
|
124,24
|
124,00
|
| 03/07/2025 |
2.077.815 |
0,83%
|
123,27
|
122,53
|
124,24
|
123,96
|
| 02/07/2025 |
3.301.768 |
-0,39%
|
123,41
|
122,45
|
123,75
|
122,98
|
| 01/07/2025 |
5.218.088 |
-0,42%
|
124,07
|
122,45
|
124,69
|
123,49
|
| 30/06/2025 |
5.167.409 |
1,37%
|
124,68
|
122,2812
|
124,73
|
124,01
|
| 27/06/2025 |
5.679.920 |
0,74%
|
119,73
|
119,68
|
122,94
|
122,34
|
| 26/06/2025 |
5.129.663 |
1,71%
|
118,58
|
118,63
|
121,665
|
121,46
|
| 25/06/2025 |
3.161.176 |
0,30%
|
118,135
|
117,75
|
119,72
|
119,42
|
| 24/06/2025 |
3.789.290 |
1,19%
|
116,97
|
115,02
|
119,08
|
118,65
|
| 23/06/2025 |
4.172.675 |
0,10%
|
116,97
|
115,02
|
118,06
|
117,25
|
| 20/06/2025 |
3.651.744 |
-0,18%
|
118,07
|
116,84
|
119,05
|
117,63
|
| 18/06/2025 |
3.528.657 |
-0,23%
|
118,93
|
116,84
|
119,33
|
117,86
|
| 17/06/2025 |
5.326.781 |
-1,13%
|
118,63
|
117,645
|
120,3416
|
118,13
|
| 16/06/2025 |
4.569.034 |
1,31%
|
118,70
|
118,0383
|
120,3416
|
119,48
|
| 13/06/2025 |
4.489.418 |
-0,57%
|
118,93
|
117,05
|
119,39
|
117,94
|
| 12/06/2025 |
3.670.052 |
-0,76%
|
119,19
|
117,66
|
119,54
|
118,61
|
| 11/06/2025 |
5.652.885 |
0,74%
|
115,525
|
115,525
|
120,49
|
119,52
|
| 10/06/2025 |
9.864.022 |
2,66%
|
114,22
|
114,04
|
120,49
|
118,73
|
| 09/06/2025 |
4.227.155 |
1,55%
|
113,95
|
113,94
|
116,11
|
115,66
|
| 06/06/2025 |
3.072.855 |
1,48%
|
113,64
|
111,8435
|
114,34
|
113,90
|
| 05/06/2025 |
5.043.946 |
-0,85%
|
113,97
|
111,8435
|
114,34
|
112,53
|
| 04/06/2025 |
2.935.706 |
-0,10%
|
113,45
|
112,52
|
114,6807
|
113,49
|
| 03/06/2025 |
4.589.822 |
0,58%
|
112,31
|
112,25
|
114,6807
|
113,60
|
| 02/06/2025 |
3.900.176 |
-0,08%
|
112,33
|
112,15
|
113,60
|
112,95
|
| 30/05/2025 |
4.059.961 |
0,89%
|
111,76
|
110,52
|
113,35
|
113,04
|
| 29/05/2025 |
4.562.463 |
0,45%
|
111,96
|
110,52
|
112,47
|
112,02
|
| 28/05/2025 |
2.794.368 |
-0,75%
|
111,40
|
110,15
|
112,89
|
111,52
|
| 27/05/2025 |
4.411.401 |
2,41%
|
111,10
|
110,15
|
112,89
|
112,36
|
| 23/05/2025 |
4.024.938 |
-1,28%
|
109,975
|
108,78
|
111,7965
|
109,72
|
| 22/05/2025 |
3.168.571 |
0,44%
|
111,97
|
109,975
|
112,485
|
111,13
|
| 21/05/2025 |
3.395.935 |
-1,58%
|
112,44
|
110,13
|
113,40
|
110,46
|
| 20/05/2025 |
3.351.994 |
-0,28%
|
112,08
|
111,815
|
113,40
|
112,36
|
| 19/05/2025 |
3.539.131 |
-1,25%
|
112,03
|
111,77
|
112,99
|
112,66
|
| 16/05/2025 |
4.009.342 |
1,07%
|
112,42
|
111,42
|
113,44
|
113,42
|
| 15/05/2025 |
4.076.893 |
-0,64%
|
111,36
|
110,83
|
113,41
|
112,22
|
| 14/05/2025 |
7.961.138 |
1,40%
|
110,31
|
110,15
|
113,40
|
112,94
|
| 13/05/2025 |
7.468.684 |
0,81%
|
109,92
|
108,66
|
112,19
|
111,38
|
| 12/05/2025 |
9.661.180 |
4,30%
|
109,30
|
108,66
|
110,925
|
110,49
|
| 09/05/2025 |
5.287.806 |
0,78%
|
103,93
|
103,855
|
107,59
|
105,94
|
| 08/05/2025 |
9.652.849 |
2,97%
|
102,25
|
100,1411
|
106,19
|
105,12
|
| 07/05/2025 |
20.014.317 |
10,90%
|
91,26
|
91,00
|
103,3099
|
102,09
|
| 06/05/2025 |
6.127.995 |
0,07%
|
91,30
|
89,89
|
93,075
|
92,17
|
| 05/05/2025 |
5.177.897 |
-0,53%
|
89,5499
|
88,88
|
93,075
|
92,11
|
| 02/05/2025 |
3.660.035 |
1,85%
|
91,23
|
90,36
|
93,185
|
92,49
|
| 01/05/2025 |
3.058.160 |
-0,13%
|
89,84
|
88,56
|
91,61
|
90,81
|
| 30/04/2025 |
3.418.616 |
-0,29%
|
89,60
|
88,56
|
91,655
|
90,95
|
| 29/04/2025 |
3.094.371 |
1,12%
|
90,71
|
89,60
|
91,655
|
91,17
|
| 28/04/2025 |
4.072.424 |
-0,31%
|
90,48
|
89,64
|
91,365
|
90,16
|
| 25/04/2025 |
3.591.115 |
0,34%
|
87,40
|
86,77
|
90,35
|
90,28
|
| 24/04/2025 |
5.183.792 |
3,12%
|
89,13
|
86,77
|
90,24
|
90,01
|
