Walt Disney Company / The (DIS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
2.487.061 |
-0,12%
|
117,43
|
115,49
|
118,1998
|
117,47
|
| 27/11/2024 |
3.818.134 |
1,86%
|
115,505
|
115,445
|
118,1998
|
117,60
|
| 26/11/2024 |
2.772.743 |
-0,48%
|
115,62
|
114,932
|
116,5798
|
115,45
|
| 25/11/2024 |
3.523.510 |
-0,13%
|
115,75
|
114,932
|
116,5798
|
116,00
|
| 22/11/2024 |
4.208.886 |
0,87%
|
114,28
|
113,75
|
116,33
|
115,65
|
| 21/11/2024 |
5.011.191 |
0,40%
|
112,28
|
111,47
|
116,25
|
114,72
|
| 20/11/2024 |
4.986.451 |
1,64%
|
112,00
|
110,82
|
114,37
|
114,26
|
| 19/11/2024 |
5.512.510 |
-1,29%
|
113,33
|
110,82
|
115,43
|
112,42
|
| 18/11/2024 |
7.289.501 |
-1,12%
|
113,78
|
112,89
|
115,43
|
113,54
|
| 15/11/2024 |
15.840.507 |
5,45%
|
110,36
|
108,40
|
115,19
|
115,08
|
| 14/11/2024 |
27.334.259 |
6,23%
|
100,92
|
100,35
|
114,80
|
109,12
|
| 13/11/2024 |
8.278.724 |
1,73%
|
101,15
|
99,50
|
103,19
|
102,72
|
| 12/11/2024 |
4.756.029 |
0,07%
|
99,01
|
99,08
|
101,29
|
100,99
|
| 11/11/2024 |
4.513.672 |
1,67%
|
99,40
|
99,01
|
100,90
|
100,86
|
| 08/11/2024 |
4.105.682 |
0,09%
|
98,78
|
97,61
|
99,52
|
99,02
|
| 07/11/2024 |
3.383.474 |
0,04%
|
99,00
|
98,13
|
99,55
|
98,93
|
| 06/11/2024 |
5.144.937 |
2,36%
|
95,39
|
95,25
|
99,55
|
98,89
|
| 05/11/2024 |
2.486.186 |
%
|
95,41
|
95,25
|
96,67
|
96,63
|
| 04/11/2024 |
2.928.354 |
%
|
95,41
|
95,03
|
96,0188
|
95,84
|
| 01/11/2024 |
3.219.127 |
%
|
95,41
|
94,83
|
96,3801
|
95,00
|
| 31/10/2024 |
3.591.980 |
%
|
95,41
|
95,10
|
96,63
|
95,50
|
| 30/10/2024 |
3.551.834 |
%
|
95,57
|
94,94
|
96,71
|
95,18
|
| 29/10/2024 |
3.121.051 |
%
|
96,11
|
95,675
|
96,62
|
96,10
|
| 28/10/2024 |
4.417.245 |
%
|
96,11
|
95,22
|
96,68
|
96,20
|
| 25/10/2024 |
2.924.140 |
%
|
96,11
|
95,01
|
96,8536
|
95,07
|
| 24/10/2024 |
2.327.173 |
%
|
96,64
|
95,2515
|
96,80
|
95,75
|
| 23/10/2024 |
2.464.190 |
%
|
96,82
|
95,985
|
97,1378
|
96,405
|
| 22/10/2024 |
2.595.506 |
%
|
96,92
|
96,62
|
97,255
|
96,74
|
| 21/10/2024 |
3.613.651 |
%
|
96,92
|
95,9525
|
97,45
|
96,62
|
| 18/10/2024 |
3.226.606 |
%
|
96,92
|
95,71
|
97,54
|
97,39
|
| 17/10/2024 |
4.725.780 |
%
|
96,92
|
95,61
|
97,33
|
96,63
|
| 16/10/2024 |
4.381.181 |
%
|
93,71
|
93,68
|
96,78
|
96,50
|
| 15/10/2024 |
3.011.774 |
%
|
95,38
|
93,68
|
95,63
|
94,30
|
| 14/10/2024 |
2.725.087 |
%
|
94,05
|
93,80
|
95,19
|
94,97
|
| 11/10/2024 |
3.614.461 |
%
|
92,78
|
92,80
|
94,61
|
94,13
|
| 10/10/2024 |
3.234.795 |
%
|
93,74
|
92,6901
|
93,88
|
92,98
|
| 09/10/2024 |
4.255.063 |
%
|
93,58
|
91,46
|
94,01
|
93,60
|
| 08/10/2024 |
5.563.282 |
%
|
93,58
|
91,69
|
93,74
|
92,51
|
| 07/10/2024 |
5.660.763 |
%
|
93,58
|
91,76
|
95,12
|
92,18
|
| 04/10/2024 |
3.362.913 |
%
|
93,58
|
93,90
|
95,32
|
95,15
|
| 03/10/2024 |
3.289.190 |
%
|
93,58
|
93,1306
|
94,09
|
93,63
|
| 02/10/2024 |
2.715.719 |
%
|
93,58
|
93,59
|
94,58
|
94,15
|
| 01/10/2024 |
4.574.859 |
%
|
95,14
|
93,33
|
95,85
|
94,11
|
| 30/09/2024 |
3.371.113 |
%
|
97,07
|
95,4601
|
97,57
|
96,00
|
| 27/09/2024 |
4.274.992 |
%
|
95,485
|
95,285
|
96,90
|
96,01
|
| 26/09/2024 |
5.056.045 |
%
|
94,35
|
94,175
|
95,785
|
95,20
|
| 25/09/2024 |
4.141.859 |
%
|
93,62
|
93,352
|
94,44
|
93,9585
|
| 24/09/2024 |
3.571.762 |
%
|
93,59
|
92,47
|
93,8125
|
93,515
|
| 23/09/2024 |
3.212.531 |
%
|
93,66
|
92,16
|
93,70
|
92,97
|
| 20/09/2024 |
3.521.380 |
%
|
94,88
|
92,82
|
93,98
|
93,69
|
| 19/09/2024 |
5.591.044 |
%
|
94,88
|
93,33
|
95,25
|
93,42
|
| 18/09/2024 |
4.644.780 |
%
|
93,67
|
92,69
|
94,07
|
93,58
|
| 17/09/2024 |
4.258.311 |
%
|
92,345
|
92,17
|
93,25
|
92,86
|
| 16/09/2024 |
4.805.931 |
%
|
88,21
|
91,10
|
92,37
|
91,70
|
| 13/09/2024 |
3.527.553 |
%
|
88,21
|
89,40
|
90,72
|
90,46
|
| 12/09/2024 |
2.915.902 |
%
|
88,21
|
88,18
|
89,3289
|
89,10
|
| 11/09/2024 |
4.454.913 |
%
|
88,16
|
86,60
|
88,425
|
88,32
|
| 10/09/2024 |
3.022.172 |
%
|
88,39
|
87,98
|
88,89
|
88,37
|
| 09/09/2024 |
3.695.069 |
%
|
88,08
|
87,82
|
88,885
|
88,01
|
| 06/09/2024 |
3.502.838 |
%
|
88,48
|
87,69
|
89,09
|
88,085
|
| 05/09/2024 |
3.297.053 |
%
|
89,63
|
88,34
|
89,665
|
88,64
|
| 04/09/2024 |
2.960.742 |
%
|
88,95
|
88,82
|
90,0201
|
89,245
|
| 03/09/2024 |
4.260.854 |
%
|
89,78
|
88,54
|
90,4877
|
89,13
|
| 30/08/2024 |
3.258.175 |
%
|
90,04
|
89,4001
|
90,45
|
90,00
|
| 29/08/2024 |
3.071.125 |
%
|
90,44
|
89,63
|
90,70
|
89,80
|
| 28/08/2024 |
4.474.301 |
%
|
90,44
|
88,765
|
90,6247
|
89,49
|
| 27/08/2024 |
3.778.686 |
%
|
91,30
|
90,75
|
91,72
|
91,02
|
| 26/08/2024 |
4.364.933 |
%
|
90,97
|
89,00
|
91,79
|
91,78
|
| 23/08/2024 |
3.815.051 |
%
|
90,97
|
89,69
|
90,7647
|
90,56
|
| 22/08/2024 |
4.124.407 |
%
|
90,97
|
89,695
|
91,3757
|
90,02
|
| 21/08/2024 |
3.948.972 |
%
|
90,47
|
89,43
|
90,78
|
90,655
|
| 20/08/2024 |
4.271.549 |
%
|
90,47
|
89,31
|
90,63
|
89,99
|
| 19/08/2024 |
5.148.755 |
%
|
89,41
|
89,41
|
90,95
|
90,6709
|
| 16/08/2024 |
4.780.905 |
%
|
88,88
|
88,34
|
89,67
|
89,23
|
| 15/08/2024 |
6.617.120 |
%
|
87,25
|
87,21
|
88,925
|
88,745
|
| 14/08/2024 |
4.916.149 |
%
|
86,07
|
85,36
|
86,54
|
86,23
|
| 13/08/2024 |
7.909.128 |
%
|
86,07
|
85,31
|
86,24
|
85,60
|
| 12/08/2024 |
6.687.368 |
%
|
86,07
|
82,00
|
86,365
|
85,93
|
| 09/08/2024 |
7.783.127 |
%
|
86,07
|
84,71
|
86,25
|
86,20
|
| 08/08/2024 |
12.486.996 |
%
|
85,15
|
83,91
|
86,33
|
85,85
|
| 07/08/2024 |
16.854.874 |
%
|
87,68
|
85,75
|
89,2447
|
85,97
|
| 06/08/2024 |
11.289.096 |
%
|
88,48
|
87,96
|
91,9097
|
90,25
|
| 05/08/2024 |
9.167.798 |
%
|
86,89
|
83,80
|
89,56
|
88,07
|
| 02/08/2024 |
7.354.099 |
%
|
90,30
|
89,00
|
92,18
|
89,70
|
| 01/08/2024 |
4.834.084 |
%
|
90,30
|
92,60
|
93,95
|
93,09
|
| 31/07/2024 |
4.483.222 |
%
|
90,30
|
93,65
|
94,835
|
93,79
|
| 30/07/2024 |
4.947.838 |
%
|
90,30
|
91,94
|
94,035
|
93,78
|
| 29/07/2024 |
6.927.367 |
%
|
90,30
|
90,1975
|
92,55
|
92,30
|
| 26/07/2024 |
5.494.202 |
%
|
89,85
|
88,07
|
90,54
|
89,93
|
| 25/07/2024 |
4.971.022 |
%
|
90,18
|
89,215
|
90,50
|
89,27
|
| 24/07/2024 |
6.072.082 |
%
|
90,18
|
89,575
|
90,5897
|
89,80
|
| 23/07/2024 |
12.733.730 |
%
|
95,12
|
89,83
|
91,69
|
90,96
|
| 22/07/2024 |
6.656.793 |
%
|
95,12
|
93,49
|
95,155
|
94,08
|
| 19/07/2024 |
3.945.194 |
%
|
97,37
|
95,45
|
96,82
|
95,75
|
| 18/07/2024 |
3.122.973 |
%
|
97,37
|
96,675
|
98,05
|
96,6001
|
| 17/07/2024 |
4.637.834 |
%
|
97,94
|
96,53
|
98,61
|
97,19
|
| 16/07/2024 |
5.301.228 |
%
|
97,09
|
96,551
|
98,72
|
98,55
|
| 15/07/2024 |
3.762.197 |
%
|
97,09
|
96,60
|
97,49
|
96,835
|
| 12/07/2024 |
3.368.229 |
%
|
97,09
|
94,96
|
97,83
|
97,03
|
| 11/07/2024 |
3.524.968 |
%
|
97,14
|
96,30
|
97,58
|
96,675
|
