Walt Disney Company / The (DIS)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
5.016.032 |
1,39%
|
85,21
|
84,60
|
89,86
|
87,29
|
| 22/04/2025 |
5.767.177 |
2,49%
|
84,83
|
82,98
|
87,49
|
86,09
|
| 21/04/2025 |
7.488.784 |
-0,96%
|
84,75
|
82,98
|
85,23
|
84,00
|
| 17/04/2025 |
7.083.921 |
2,47%
|
84,68
|
82,0072
|
85,779
|
84,81
|
| 16/04/2025 |
5.450.573 |
-2,64%
|
84,73
|
82,0072
|
85,98
|
82,77
|
| 15/04/2025 |
3.960.205 |
0,17%
|
84,73
|
84,52
|
85,98
|
85,01
|
| 14/04/2025 |
5.714.362 |
0,12%
|
85,11
|
84,035
|
86,34
|
84,66
|
| 11/04/2025 |
5.408.251 |
-0,40%
|
85,01
|
83,35
|
85,6659
|
84,89
|
| 10/04/2025 |
8.553.425 |
-6,79%
|
88,61
|
83,07
|
89,00
|
85,23
|
| 09/04/2025 |
13.409.495 |
11,78%
|
81,29
|
81,19
|
92,235
|
91,44
|
| 08/04/2025 |
7.766.121 |
-2,10%
|
80,99
|
80,85
|
86,94
|
81,72
|
| 07/04/2025 |
10.489.049 |
-0,28%
|
86,13
|
80,105
|
86,63
|
83,30
|
| 04/04/2025 |
11.985.871 |
-5,98%
|
86,00
|
83,08
|
87,54
|
83,53
|
| 03/04/2025 |
9.832.589 |
-9,27%
|
95,00
|
88,605
|
94,71
|
88,84
|
| 02/04/2025 |
3.628.799 |
0,21%
|
96,87
|
96,45
|
98,308
|
97,88
|
| 01/04/2025 |
4.261.392 |
-1,08%
|
98,40
|
96,84
|
98,59
|
97,68
|
| 31/03/2025 |
3.703.519 |
0,51%
|
100,39
|
95,70
|
98,85
|
98,70
|
| 28/03/2025 |
3.774.676 |
-2,42%
|
100,05
|
97,74
|
100,39
|
98,07
|
| 27/03/2025 |
2.811.303 |
-0,35%
|
100,28
|
99,62
|
101,03
|
100,45
|
| 26/03/2025 |
2.936.578 |
-0,82%
|
101,65
|
100,26
|
102,27
|
100,78
|
| 25/03/2025 |
3.467.012 |
1,43%
|
100,87
|
100,405
|
101,76
|
101,61
|
| 24/03/2025 |
4.289.338 |
0,72%
|
98,38
|
98,865
|
100,44
|
100,18
|
| 21/03/2025 |
4.690.437 |
0,62%
|
98,33
|
97,75
|
99,89
|
99,46
|
| 20/03/2025 |
2.989.950 |
-1,04%
|
100,02
|
98,64
|
100,05
|
98,86
|
| 19/03/2025 |
2.945.113 |
0,97%
|
99,69
|
99,51
|
100,96
|
100,29
|
| 18/03/2025 |
3.271.306 |
-0,07%
|
99,14
|
98,48
|
99,72
|
99,35
|
| 17/03/2025 |
3.713.118 |
0,73%
|
98,66
|
98,71
|
100,12
|
99,36
|
| 14/03/2025 |
4.938.958 |
1,77%
|
98,34
|
95,93
|
99,0985
|
98,64
|
| 13/03/2025 |
4.748.455 |
-1,90%
|
98,34
|
95,93
|
98,65
|
96,87
|
| 12/03/2025 |
5.864.866 |
1,19%
|
98,68
|
96,38
|
99,49
|
98,76
|
| 11/03/2025 |
8.847.516 |
-5,03%
|
100,10
|
97,45
|
101,04
|
97,90
|
| 10/03/2025 |
5.303.860 |
-2,36%
|
104,46
|
102,1104
|
104,795
|
103,08
|
| 07/03/2025 |
5.408.868 |
0,08%
|
108,38
|
103,31
|
105,77
|
105,51
|
| 06/03/2025 |
4.960.992 |
-3,57%
|
108,38
|
105,0165
|
108,8286
|
105,43
|
| 05/03/2025 |
4.532.855 |
0,28%
|
111,73
|
108,22
|
110,9383
|
109,31
|
| 04/03/2025 |
6.530.757 |
-3,35%
|
111,73
|
108,28
|
112,25
|
109,01
|
| 03/03/2025 |
3.747.226 |
-0,89%
|
114,07
|
112,00
|
115,55
|
112,79
|
| 28/02/2025 |
4.261.999 |
2,24%
|
112,25
|
111,00
|
113,97
|
113,80
|
| 27/02/2025 |
3.710.310 |
-0,47%
|
112,25
|
111,06
|
113,12
|
111,31
|
| 26/02/2025 |
3.658.830 |
1,18%
|
111,43
|
110,07
|
113,25
|
111,83
|
| 25/02/2025 |
3.297.485 |
-0,60%
|
111,43
|
109,07
|
111,89
|
110,53
|
| 24/02/2025 |
2.487.828 |
1,78%
|
111,00
|
108,84
|
111,55
|
111,20
|
| 21/02/2025 |
4.088.907 |
-1,71%
|
111,23
|
107,935
|
111,76
|
108,67
|
| 20/02/2025 |
2.946.235 |
-0,72%
|
111,20
|
109,375
|
111,52
|
110,55
|
| 19/02/2025 |
3.777.693 |
1,63%
|
109,40
|
109,34
|
111,76
|
111,35
|
| 18/02/2025 |
3.700.542 |
-0,74%
|
109,40
|
108,33
|
109,92
|
109,56
|
| 17/02/2025 |
1.713.945 |
0,00%
|
109,96
|
109,61
|
110,51
|
110,38
|
| 14/02/2025 |
2.541.909 |
0,41%
|
109,78
|
109,5901
|
110,50
|
110,25
|
| 13/02/2025 |
2.895.948 |
0,07%
|
108,19
|
108,56
|
109,76
|
109,59
|
| 12/02/2025 |
3.246.850 |
0,19%
|
108,19
|
107,75
|
109,525
|
109,23
|
| 11/02/2025 |
3.902.168 |
-0,27%
|
110,88
|
107,69
|
109,04
|
109,02
|
| 10/02/2025 |
3.955.781 |
-1,54%
|
110,88
|
108,73
|
111,38
|
109,28
|
| 07/02/2025 |
3.409.256 |
-1,10%
|
111,56
|
110,8101
|
112,545
|
110,86
|
| 06/02/2025 |
5.535.759 |
1,40%
|
111,56
|
109,15
|
112,65
|
112,09
|
| 05/02/2025 |
11.766.912 |
-2,52%
|
115,75
|
110,30
|
118,58
|
110,54
|
| 04/02/2025 |
6.842.453 |
-0,52%
|
111,00
|
112,52
|
114,655
|
113,30
|
| 03/02/2025 |
3.934.145 |
0,83%
|
113,43
|
110,86
|
114,55
|
114,00
|
| 31/01/2025 |
2.988.470 |
-0,29%
|
113,37
|
112,76
|
114,01
|
113,06
|
| 30/01/2025 |
2.603.806 |
0,22%
|
113,57
|
113,14
|
115,14
|
113,43
|
| 29/01/2025 |
2.810.590 |
0,32%
|
112,72
|
112,76
|
114,3844
|
113,19
|
| 28/01/2025 |
3.507.590 |
-1,06%
|
112,72
|
111,56
|
112,96
|
112,14
|
| 27/01/2025 |
4.785.039 |
1,05%
|
111,35
|
111,58
|
114,0799
|
113,34
|
| 24/01/2025 |
4.371.617 |
1,01%
|
109,00
|
110,63
|
113,385
|
112,16
|
| 23/01/2025 |
3.575.698 |
1,97%
|
109,00
|
108,51
|
111,07
|
111,04
|
| 22/01/2025 |
4.698.060 |
-0,18%
|
109,06
|
108,23
|
109,28
|
108,81
|
| 21/01/2025 |
3.555.752 |
1,59%
|
107,00
|
106,81
|
109,45
|
108,70
|
| 20/01/2025 |
2.594.378 |
0,00%
|
107,00
|
106,60
|
107,72
|
107,02
|
| 17/01/2025 |
2.833.330 |
0,53%
|
108,28
|
106,54
|
107,74
|
107,02
|
| 16/01/2025 |
3.708.242 |
-1,59%
|
109,20
|
106,16
|
108,29
|
106,46
|
| 15/01/2025 |
2.923.936 |
0,05%
|
108,77
|
107,99
|
109,5474
|
108,18
|
| 14/01/2025 |
2.438.390 |
0,04%
|
107,87
|
107,62
|
108,948
|
108,12
|
| 13/01/2025 |
3.544.226 |
-0,51%
|
110,13
|
106,72
|
108,60
|
108,08
|
| 10/01/2025 |
3.868.428 |
-1,01%
|
111,07
|
107,64
|
110,48
|
108,65
|
| 09/01/2025 |
4.374.897 |
-0,29%
|
111,07
|
108,645
|
111,11
|
109,76
|
| 08/01/2025 |
3.366.832 |
-1,46%
|
112,46
|
108,645
|
111,11
|
109,74
|
| 07/01/2025 |
3.773.039 |
0,31%
|
112,46
|
111,29
|
113,74
|
111,39
|
| 06/01/2025 |
2.862.032 |
-0,10%
|
111,37
|
110,87
|
112,8537
|
111,05
|
| 03/01/2025 |
2.453.484 |
0,31%
|
111,72
|
110,18
|
111,535
|
111,16
|
| 02/01/2025 |
2.686.421 |
-0,48%
|
110,76
|
110,17
|
112,19
|
110,82
|
| 31/12/2024 |
0 |
0,50%
|
110,76
|
110,68
|
111,58
|
111,35
|
| 30/12/2024 |
2.484.055 |
-0,67%
|
111,87
|
109,83
|
111,54
|
111,37
|
| 27/12/2024 |
2.017.040 |
-0,89%
|
112,03
|
110,86
|
112,12
|
111,55
|
| 26/12/2024 |
1.940.475 |
-0,01%
|
112,03
|
111,86
|
113,32
|
112,55
|
| 24/12/2024 |
0 |
1,02%
|
111,33
|
111,1924
|
112,74
|
112,56
|
| 23/12/2024 |
2.872.401 |
-0,56%
|
110,50
|
110,31
|
111,82
|
111,40
|
| 20/12/2024 |
3.650.466 |
0,34%
|
111,94
|
110,43
|
112,955
|
112,03
|
| 19/12/2024 |
4.033.944 |
-0,13%
|
113,39
|
111,25
|
112,91
|
111,37
|
| 18/12/2024 |
0 |
-1,56%
|
113,39
|
111,255
|
116,1184
|
111,35
|
| 17/12/2024 |
4.718.654 |
0,81%
|
112,89
|
110,82
|
114,04
|
113,02
|
| 16/12/2024 |
3.440.506 |
-0,55%
|
114,25
|
111,73
|
115,24
|
112,11
|
| 13/12/2024 |
2.951.695 |
-1,24%
|
114,75
|
112,84
|
114,96
|
112,84
|
| 12/12/2024 |
2.440.997 |
0,25%
|
114,75
|
114,16
|
115,005
|
114,90
|
| 11/12/2024 |
2.644.909 |
-0,24%
|
114,33
|
113,98
|
115,05
|
114,61
|
| 10/12/2024 |
3.456.866 |
0,11%
|
114,81
|
113,73
|
114,95
|
114,73
|
| 09/12/2024 |
4.028.855 |
-1,79%
|
116,45
|
113,91
|
117,18
|
114,61
|
| 06/12/2024 |
2.524.797 |
0,28%
|
116,25
|
116,25
|
117,26
|
116,73
|
| 05/12/2024 |
3.535.430 |
-0,42%
|
116,56
|
116,06
|
117,24
|
116,50
|
| 04/12/2024 |
3.162.826 |
0,46%
|
116,00
|
115,84
|
117,29
|
116,99
|
| 03/12/2024 |
4.116.131 |
-0,61%
|
116,86
|
115,45
|
117,23
|
116,45
|
| 02/12/2024 |
4.001.910 |
-0,26%
|
117,74
|
116,55
|
118,63
|
117,16
|
