Walt Disney Company / The (DIS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
03/05/2023	2.978.436	0,01%	101,03	100,65	102,55	100,61
02/05/2023	2.870.662	-1,14%	101,22	99,62	101,695	101,0423
01/05/2023	2.798.290	-0,28%	102,47	101,61	102,6087	102,21
28/04/2023	4.326.741	2,31%	99,36	99,08	102,56	102,24
27/04/2023	3.185.544	2,18%	97,05	96,71	100,065	98,72
26/04/2023	3.117.561	-1,48%	97,89	96,455	98,4786	96,56
25/04/2023	2.444.012	-1,49%	99,49	98,015	99,70	98,20
24/04/2023	3.764.888	0,12%	100,04	98,67	100,735	99,685
21/04/2023	3.565.715	1,53%	98,23	97,72	99,7199	99,57
20/04/2023	3.042.183	-1,36%	97,80	97,391	98,58	97,41
19/04/2023	4.326.773	-2,14%	99,53	98,355	99,61	98,77
18/04/2023	3.242.580	-1,00%	100,80	99,60	101,15	99,30
17/04/2023	2.631.320	0,35%	99,51	99,17	100,57	100,25
14/04/2023	2.748.908	-0,83%	100,49	98,93	100,86	100,00
13/04/2023	2.667.467	3,18%	98,54	98,53	101,0675	101,05
12/04/2023	3.635.049	-1,46%	101,33	97,70	102,22	98,95
11/04/2023	3.125.704	-0,80%	101,05	100,29	101,91	100,00
10/04/2023	3.172.711	0,33%	99,27	98,90	100,7999	100,30
06/04/2023	2.702.287	-0,99%	99,53	98,56	100,32	98,9261
05/04/2023	2.985.751	0,43%	99,67	98,632	100,18	100,00
04/04/2023	2.388.766	-0,18%	100,09	98,76	100,42	99,58
03/04/2023	2.570.059	-0,34%	100,20	99,27	100,42	99,79
31/03/2023	2.841.575	1,94%	98,80	98,50	100,20	100,00
30/03/2023	3.153.887	0,75%	98,57	97,67	98,91	97,60
29/03/2023	2.201.473	2,16%	95,94	95,35	96,91	96,87
28/03/2023	2.270.421	-0,65%	95,50	94,59	96,00	95,00
27/03/2023	2.917.398	1,64%	94,82	94,38	96,015	95,62
24/03/2023	3.665.338	-2,42%	94,75	93,03	94,99	93,51
23/03/2023	3.410.074	0,91%	95,40	94,77	97,0185	95,76
22/03/2023	3.115.007	-1,70%	97,49	94,83	97,93	94,90
21/03/2023	2.772.699	2,77%	95,19	95,21	96,84	96,83
20/03/2023	2.495.722	0,33%	93,67	93,00	94,9118	93,5065
17/03/2023	3.629.322	-1,12%	94,24	92,91	94,25	93,23
16/03/2023	3.621.338	1,50%	92,67	91,90	94,55	94,50
15/03/2023	3.504.300	-0,71%	91,78	91,41	93,3557	92,70
14/03/2023	3.055.216	1,32%	93,69	92,34	94,30	93,82
13/03/2023	4.527.580	-1,02%	91,95	90,485	94,02	92,62
10/03/2023	5.844.741	-2,32%	95,67	92,84	95,90	93,91
09/03/2023	3.309.023	-2,82%	99,27	95,93	100,05	96,50
08/03/2023	2.001.600	-0,29%	100,56	98,30	99,61	98,77
07/03/2023	2.405.310	-1,65%	100,56	98,89	100,94	99,00
06/03/2023	2.685.482	-0,48%	101,65	100,37	102,695	100,65
03/03/2023	3.185.799	2,03%	99,81	98,88	101,18	100,93
02/03/2023	2.815.485	0,41%	97,74	97,42	99,28	98,94
01/03/2023	3.174.252	-1,11%	99,02	98,1001	99,63	98,50
28/02/2023	2.451.373	-0,89%	100,07	99,57	100,75	99,56
27/02/2023	2.147.792	1,05%	100,74	100,06	101,47	101,35
24/02/2023	3.092.990	-1,41%	99,52	98,96	100,43	100,30
23/02/2023	4.069.750	0,41%	101,45	99,61	102,04	102,0985
22/02/2023	3.522.527	-0,09%	101,21	101,09	102,56	102,00
21/02/2023	3.677.790	-2,97%	103,54	101,83	103,54	102,10
20/02/2023	3.662.280	-0,59%	105,04	103,88	105,80	105,21
17/02/2023	3.662.280	-0,59%	105,04	103,88	105,80	105,21
16/02/2023	3.491.148	-2,99%	107,52	105,70	108,02	105,97
15/02/2023	3.439.505	1,48%	106,83	106,71	109,26	109,2485
14/02/2023	3.848.931	0,50%	106,98	105,8205	108,43	108,20
13/02/2023	5.051.416	-0,21%	108,10	106,55	108,2915	107,83
10/02/2023	6.481.586	-2,37%	108,79	107,21	109,73	107,75
09/02/2023	17.306.944	-1,30%	118,08	109,8134	118,15	110,33
08/02/2023	7.229.013	0,20%	112,18	110,29	113,09	111,85
07/02/2023	4.650.837	1,62%	109,31	108,86	112,11	111,65
06/02/2023	5.279.409	-0,77%	110,10	108,53	110,43	109,86
03/02/2023	6.039.847	-2,21%	111,69	110,37	113,1412	110,71
02/02/2023	5.275.435	3,47%	110,82	109,70	113,53	113,19
01/02/2023	3.790.324	0,74%	108,49	106,90	109,935	109,29
31/01/2023	2.772.729	0,86%	107,65	107,45	108,71	108,52
30/01/2023	3.731.722	-1,86%	108,23	107,48	108,97	107,50
27/01/2023	4.142.603	-0,24%	109,14	109,18	110,5823	109,44
26/01/2023	3.592.661	1,37%	108,16	107,585	109,76	109,60
25/01/2023	3.849.564	1,99%	104,78	104,18	108,16	108,11
24/01/2023	3.085.649	0,29%	105,09	104,67	106,80	106,00
23/01/2023	4.762.359	1,96%	103,29	102,9209	105,95	105,51
20/01/2023	5.502.246	4,44%	100,34	99,33	103,5865	103,48
19/01/2023	3.536.138	1,07%	98,09	97,1287	99,45	100,10
18/01/2023	3.978.204	-1,32%	100,29	98,7249	101,1299	98,5915
17/01/2023	4.418.311	0,66%	100,27	99,00	100,99	100,06
16/01/2023	5.273.522	-0,46%	99,33	98,015	99,60	99,35
13/01/2023	5.273.522	-0,46%	99,33	98,015	99,60	99,35
12/01/2023	7.066.427	3,21%	98,44	97,5705	100,63	99,42
11/01/2023	3.155.251	0,46%	95,88	95,045	96,55	96,00
10/01/2023	2.655.952	0,72%	94,49	93,82	95,64	95,45
09/01/2023	3.819.921	1,10%	94,45	93,45	95,70	94,95
06/01/2023	4.148.628	2,03%	92,83	91,33	94,69	93,79
05/01/2023	3.878.970	0,51%	91,72	90,51	92,48	92,45
04/01/2023	5.996.252	2,84%	90,03	89,36	92,745	91,50
03/01/2023	7.191.436	2,44%	89,04	87,8319	89,9716	89,00
02/01/2023	11.798.663	-0,32%	85,71	85,225	87,12	86,90