Mercado abrirá em 4 h 7 min

The Walt Disney Company (DIS)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
88,40+0,06 (+0,07%)
No fechamento: 04:02PM EDT
88,39 -0,01 (-0,01%)
Pré-Abertura: 04:48AM EDT
Período:
11 de set. de 2023 - 11 de set. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de set. de 202488,3388,8987,9888,4088,406.855.500
09 de set. de 202488,2288,8987,8188,3488,348.750.200
06 de set. de 202488,4589,0987,7287,9487,947.791.500
05 de set. de 202489,6789,6788,3488,6588,656.234.100
04 de set. de 202488,9590,0288,8289,2589,256.317.200
03 de set. de 202489,6190,4988,5489,1389,138.465.500
30 de ago. de 202489,9890,4589,4090,3890,388.403.600
29 de ago. de 202490,4590,7089,6389,8189,816.181.800
28 de ago. de 202490,3390,6288,7689,4989,498.569.700
27 de ago. de 202491,4391,7290,7590,9090,907.237.400
26 de ago. de 202490,9291,8090,9291,7891,788.043.800
23 de ago. de 202490,1590,7589,6890,5690,567.369.200
22 de ago. de 202490,9991,3889,7089,9289,927.613.000
21 de ago. de 202490,2290,7889,4390,7290,727.637.600
20 de ago. de 202490,3990,6789,3189,7489,748.863.400
19 de ago. de 202489,4190,9589,4190,8290,829.723.600
16 de ago. de 202488,9689,6788,3489,3089,3010.277.700
15 de ago. de 202487,2588,9387,2188,7988,7912.401.000
14 de ago. de 202486,0186,5485,5686,3086,309.475.100
13 de ago. de 202486,4686,4685,3185,6085,6014.615.200
12 de ago. de 202485,8686,3885,4885,9585,9511.754.600
09 de ago. de 202486,1386,2584,7186,2186,2116.008.400
08 de ago. de 202485,1586,3383,9185,9685,9621.890.500
07 de ago. de 202488,0089,2485,7585,9685,9630.581.900
06 de ago. de 202488,2391,9187,9689,9789,9721.717.500
05 de ago. de 202486,8989,5686,4287,7887,7819.103.200
02 de ago. de 202492,1692,2089,0089,5789,5715.433.600
01 de ago. de 202493,8693,9592,6093,0593,059.263.600
31 de jul. de 202493,7994,8493,6493,6993,6910.241.800
30 de jul. de 202491,6794,0491,6793,7993,799.896.100
29 de jul. de 202490,3992,5590,1992,1492,1413.024.800
26 de jul. de 202490,0090,5589,3489,9389,9311.301.900
25 de jul. de 202490,0890,5089,2189,2189,2110.765.300
24 de jul. de 202490,2290,7589,5889,8089,8011.768.500
23 de jul. de 202490,7091,6989,8390,9490,9422.534.700
22 de jul. de 202495,1195,1693,4994,1394,1313.377.000
19 de jul. de 202496,8296,8295,4495,7495,749.301.000
18 de jul. de 202497,3698,0696,6896,7996,797.529.400
17 de jul. de 202498,3098,6196,5397,3197,319.456.100
16 de jul. de 202497,0298,7296,5498,4798,4710.755.500
15 de jul. de 202497,3397,4996,6096,8796,877.417.700
12 de jul. de 202497,1097,8396,9897,1397,136.465.700
11 de jul. de 202497,0197,5896,3096,6096,607.422.600
10 de jul. de 202496,9597,2896,2596,9796,977.761.100
09 de jul. de 202497,4797,5396,1597,0597,059.044.400
08 de jul. de 202497,6998,2996,8997,3797,378.167.600
08 de jul. de 20240.45 Dividendo
05 de jul. de 202498,3198,3197,5897,9997,548.550.800
03 de jul. de 202497,8499,0897,8398,6198,165.030.000
02 de jul. de 202497,9497,9996,9597,9997,5413.340.300
01 de jul. de 202499,4099,7497,8898,0497,5915.299.000
28 de jun. de 2024102,02102,5898,3899,2998,8321.439.400
27 de jun. de 2024102,04102,28101,81102,17101,708.365.200
26 de jun. de 2024101,90102,37101,43102,18101,7110.122.300
25 de jun. de 2024102,66103,68101,77102,20101,7310.343.700
24 de jun. de 2024102,25103,08101,91101,98101,517.393.600
21 de jun. de 2024101,80102,54101,59102,27101,8014.144.900
20 de jun. de 2024100,57101,94100,38101,84101,377.886.900
18 de jun. de 2024101,12101,76100,61101,50101,037.044.700
17 de jun. de 2024100,98101,92100,62101,52101,0510.389.000
14 de jun. de 202499,81100,3899,2599,9799,517.087.600
13 de jun. de 2024100,61101,0799,61100,0999,6310.164.600
12 de jun. de 2024101,20101,69100,25100,80100,349.041.800
11 de jun. de 2024102,64102,88100,74100,87100,419.134.200
10 de jun. de 2024101,25102,85100,64102,74102,277.633.100
07 de jun. de 2024100,86102,27100,55101,54101,076.047.800
06 de jun. de 2024101,05101,93100,81101,21100,7510.294.700
05 de jun. de 2024103,00103,08101,03101,50101,0310.796.900
04 de jun. de 2024102,11103,49101,63103,33102,867.269.100
03 de jun. de 2024104,17104,22102,48102,77102,306.908.600
31 de mai. de 2024101,52104,08101,41103,91103,4314.735.800
30 de mai. de 2024101,14102,07100,97101,70101,237.303.700
29 de mai. de 2024101,76102,08100,77100,88100,427.376.300
28 de mai. de 2024101,36102,86100,95102,44101,977.813.100
24 de mai. de 2024100,85102,09100,69101,76101,296.447.600
23 de mai. de 2024102,98103,01100,27100,66100,2010.504.000
22 de mai. de 2024102,98103,83102,75103,02102,557.190.300
21 de mai. de 2024102,99103,70102,72103,01102,547.333.300
20 de mai. de 2024103,33103,67102,52102,90102,437.667.400
17 de mai. de 2024103,63103,82103,04103,25102,787.356.000
16 de mai. de 2024103,04104,03102,84103,37102,909.476.700
15 de mai. de 2024105,62105,88101,39102,77102,3020.745.600
14 de mai. de 2024105,30105,99104,95105,35104,8711.278.400
13 de mai. de 2024105,59106,64105,59105,83105,349.666.400
10 de mai. de 2024106,92107,02105,42105,79105,3015.884.600
09 de mai. de 2024104,62106,13104,39105,80105,3115.096.000
08 de mai. de 2024104,90106,48104,44105,44104,9615.238.100
07 de mai. de 2024107,25107,88104,21105,39104,9155.084.600
06 de mai. de 2024114,80116,94114,15116,47115,9416.303.200
03 de mai. de 2024113,54114,11112,80113,66113,147.411.100
02 de mai. de 2024111,43112,87110,56112,62112,106.799.800
01 de mai. de 2024111,29111,99110,21110,48109,976.338.400
30 de abr. de 2024112,00112,04110,80111,10110,598.156.600
29 de abr. de 2024113,04113,88110,34112,08111,577.151.200
26 de abr. de 2024111,85113,02111,32112,73112,216.304.800
25 de abr. de 2024111,22112,89110,39112,77112,258.045.900
24 de abr. de 2024113,14114,18113,14113,92113,406.157.200
23 de abr. de 2024112,83114,24112,80113,71113,196.839.300
22 de abr. de 2024113,10113,64111,75111,99111,486.901.700
19 de abr. de 2024111,72112,72111,08112,61112,099.407.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...