Walt Disney Company / The (DIS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	5.098.051	1,37%	93,75	92,61	94,66	94,66
09/12/2022	4.904.699	0,86%	92,45	91,90	94,91	93,35
08/12/2022	4.311.804	0,46%	92,51	91,69	93,428	92,57
07/12/2022	4.138.286	-0,15%	92,65	91,26	92,7857	92,15
06/12/2022	22.734.757	-3,59%	95,67	91,98	95,96	92,49
05/12/2022	17.073.166	-3,43%	98,42	95,665	99,15	96,00
02/12/2022	17.969.950	0,49%	95,13	97,0101	99,69	99,0715
01/12/2022	21.009.795	0,66%	95,13	96,60	98,835	98,52
30/11/2022	22.826.311	3,50%	95,13	93,87	97,93	98,00
29/11/2022	27.142.411	-1,07%	96,10	93,92	96,4299	94,67
28/11/2022	27.174.777	-3,28%	96,10	95,43	99,1244	95,63
25/11/2022	13.974.837	-0,01%	96,10	98,08	99,81	98,87
24/11/2022	29.373.688	2,74%	96,10	95,7816	99,34	98,85
23/11/2022	29.373.688	2,74%	96,10	95,7816	99,34	98,85
22/11/2022	51.129.589	-1,38%	97,115	94,68	97,32	96,23
21/11/2022	147.542.650	6,28%	92,81	96,32	100,8899	97,56
18/11/2022	19.586.595	0,41%	92,81	90,93	93,16	91,82
17/11/2022	23.780.969	-2,19%	92,15	90,86	92,27	91,89
16/11/2022	19.384.612	-1,61%	95,85	93,72	94,71	93,97
15/11/2022	26.822.911	1,26%	95,85	93,695	97,18	95,47
14/11/2022	7.973.716	-0,30%	95,85	94,21	96,615	94,73
11/11/2022	10.403.776	5,05%	100,97	91,10	95,5852	95,03
10/11/2022	17.559.013	4,21%	100,97	87,608	90,50	90,40
09/11/2022	30.408.006	-13,20%	100,97	86,28	91,09	86,715
08/11/2022	7.027.707	-0,26%	100,97	98,05	101,9687	100,17
07/11/2022	4.914.269	0,83%	101,25	98,995	101,55	100,41
04/11/2022	4.179.522	0,26%	100,42	98,11	101,12	99,51
03/11/2022	3.539.475	-2,77%	100,42	98,57	100,67	99,00
02/11/2022	3.569.817	-3,92%	105,66	101,79	106,08	101,85
01/11/2022	3.337.820	-0,54%	105,66	105,64	108,84	105,97
31/10/2022	3.339.480	0,99%	105,66	104,82	106,895	107,00
28/10/2022	2.864.039	1,46%	106,00	103,525	106,09	105,96
27/10/2022	3.127.049	0,06%	106,00	104,31	106,87	104,69
26/10/2022	3.840.378	0,22%	103,52	103,59	107,42	104,59
25/10/2022	3.078.632	2,69%	102,16	102,03	104,72	104,46
24/10/2022	3.210.644	-0,28%	98,29	100,12	103,19	101,75
21/10/2022	3.600.441	3,46%	98,29	97,89	102,30	102,005
20/10/2022	3.570.779	-0,46%	98,29	98,1182	100,75	98,54
19/10/2022	5.107.638	0,73%	100,33	98,51	101,85	99,20
18/10/2022	3.258.901	1,13%	96,57	97,645	100,3696	98,43
17/10/2022	2.658.182	3,09%	96,57	96,28	97,97	97,37
14/10/2022	3.624.368	-2,20%	97,26	94,39	98,09	94,51
13/10/2022	4.874.195	3,30%	91,80	90,71	96,95	96,49
12/10/2022	2.621.492	0,28%	93,14	92,20	94,055	93,36
11/10/2022	3.243.512	-1,77%	94,97	92,65	95,08	93,48
10/10/2022	3.796.353	-1,76%	97,75	94,42	97,75	95,45
07/10/2022	2.924.036	-2,99%	98,51	96,45	98,77	97,05
06/10/2022	2.410.595	-0,79%	100,79	99,88	101,45	100,005
05/10/2022	3.207.800	-0,66%	99,70	98,70	101,21	100,77
04/10/2022	4.196.574	4,37%	98,96	98,24	101,49	101,37
03/10/2022	3.303.662	3,89%	95,65	94,504	97,9985	97,9985
30/09/2022	4.324.874	-2,35%	99,38	94,28	97,4778	95,16
29/09/2022	3.357.867	-1,98%	99,38	96,23	98,60	97,4341
28/09/2022	5.630.497	3,35%	99,38	95,465	99,865	99,06
27/09/2022	5.585.242	-2,19%	99,38	95,432	99,64	95,97
26/09/2022	3.438.525	-1,27%	100,55	98,07	100,66	98,24
23/09/2022	5.764.437	-2,36%	100,55	98,03	101,18	99,75
22/09/2022	5.385.123	-2,18%	104,14	102,02	104,66	102,21
21/09/2022	3.867.494	-3,27%	107,45	104,50	108,04	104,05
20/09/2022	2.653.467	-1,44%	108,28	106,86	108,40	107,60
19/09/2022	3.313.341	0,88%	109,23	107,06	109,2245	109,20
16/09/2022	4.840.324	-2,48%	109,23	106,97	109,55	108,02
15/09/2022	4.278.053	-1,48%	112,47	110,71	114,41	110,83
14/09/2022	3.865.927	0,73%	111,54	109,88	112,73	112,57
13/09/2022	4.475.568	-2,27%	113,05	111,17	113,81	113,75
12/09/2022	3.330.341	0,67%	113,43	115,28	117,49	115,95
09/09/2022	4.226.196	2,42%	113,43	113,21	115,525	115,05
08/09/2022	4.166.262	-0,20%	111,45	110,36	112,97	112,47
07/09/2022	3.609.696	2,38%	111,54	109,88	112,955	112,71
06/09/2022	3.536.574	-0,94%	111,54	108,52	111,78	110,15
05/09/2022	3.697.601	-1,18%	113,05	110,84	113,8838	111,20
02/09/2022	3.697.601	-1,18%	113,05	110,84	113,8838	111,20
01/09/2022	3.501.524	0,41%	112,97	110,025	112,59	112,54
31/08/2022	2.272.332	-0,22%	112,97	111,86	113,7447	112,18
30/08/2022	3.035.027	-1,00%	114,29	111,46	114,7499	112,40
29/08/2022	2.870.258	-0,60%	112,57	112,41	114,4673	113,39
26/08/2022	3.321.663	-2,91%	117,53	113,895	118,36	114,04
25/08/2022	3.051.606	0,85%	117,20	116,13	117,77	117,40
24/08/2022	3.227.062	1,28%	114,67	114,16	117,15	116,3301
23/08/2022	3.092.852	-1,25%	115,98	114,6211	116,3699	114,49
22/08/2022	4.707.465	-3,21%	123,07	115,70	118,21	116,29
19/08/2022	3.711.241	-1,98%	123,07	119,48	121,39	120,24
18/08/2022	3.288.766	-0,66%	123,07	121,71	123,125	122,00
17/08/2022	4.145.449	-1,09%	121,15	122,57	124,47	123,60
16/08/2022	6.637.789	0,57%	121,15	123,451	126,48	124,97
15/08/2022	12.056.684	2,13%	121,15	121,14	125,95	124,16
12/08/2022	9.604.242	3,28%	118,94	118,9201	121,61	121,55
11/08/2022	25.933.176	4,80%	122,30	117,3309	123,268	117,83
10/08/2022	8.117.647	4,19%	109,41	109,91	112,64	112,66
09/08/2022	3.864.775	-0,81%	109,41	107,03	108,93	108,23
08/08/2022	6.596.418	2,33%	108,275	107,90	111,23	109,11
05/08/2022	4.077.279	-1,25%	106,71	105,38	107,70	106,77
04/08/2022	2.717.357	-0,90%	109,05	107,67	109,435	108,04
03/08/2022	5.057.019	3,91%	105,88	105,83	109,6999	108,80
02/08/2022	3.639.628	-1,41%	105,64	104,66	106,3525	104,72
01/08/2022	2.950.648	0,22%	103,26	103,8601	106,65	106,33
29/07/2022	4.261.838	0,78%	103,26	103,37	106,315	105,72
28/07/2022	3.513.190	1,33%	103,26	102,71	104,97	104,88
27/07/2022	3.686.932	3,57%	100,96	100,81	103,64	103,34
26/07/2022	2.702.035	-2,81%	102,18	99,5472	102,36	99,80