The Walt Disney Company (DISB34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 04:53PM BRT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 38.25 | 38.61 | 38.05 | 38.45 | 38.45 | 19,984 |
| 25 Apr 2024 | 38.60 | 38.84 | 38.10 | 38.74 | 38.74 | 11,035 |
| 24 Apr 2024 | 38.12 | 39.13 | 37.95 | 38.60 | 38.60 | 34,911 |
| 23 Apr 2024 | 38.56 | 39.12 | 38.55 | 38.91 | 38.91 | 15,486 |
| 22 Apr 2024 | 39.02 | 39.25 | 38.56 | 38.56 | 38.56 | 17,625 |
| 19 Apr 2024 | 39.20 | 39.20 | 38.65 | 38.90 | 38.90 | 24,445 |
| 18 Apr 2024 | 39.30 | 39.96 | 39.30 | 39.44 | 39.44 | 39,607 |
| 17 Apr 2024 | 40.04 | 40.04 | 39.38 | 39.55 | 39.55 | 36,636 |
| 16 Apr 2024 | 39.20 | 40.17 | 39.20 | 40.04 | 40.04 | 85,083 |
| 15 Apr 2024 | 39.12 | 39.85 | 38.75 | 38.75 | 38.75 | 42,310 |
| 12 Apr 2024 | 39.83 | 39.86 | 38.70 | 38.70 | 38.70 | 27,416 |
| 11 Apr 2024 | 39.66 | 40.05 | 39.44 | 39.90 | 39.90 | 22,372 |
| 10 Apr 2024 | 39.30 | 39.74 | 39.09 | 39.71 | 39.71 | 29,367 |
| 09 Apr 2024 | 39.30 | 39.56 | 39.03 | 39.56 | 39.56 | 69,736 |
| 08 Apr 2024 | 39.75 | 40.00 | 39.22 | 39.30 | 39.30 | 39,183 |
| 05 Apr 2024 | 39.19 | 40.10 | 38.99 | 39.64 | 39.64 | 55,308 |
| 04 Apr 2024 | 40.09 | 40.22 | 39.35 | 39.45 | 39.45 | 77,150 |
| 03 Apr 2024 | 40.59 | 41.85 | 39.72 | 39.74 | 39.74 | 45,450 |
| 02 Apr 2024 | 40.69 | 41.60 | 40.25 | 41.46 | 41.46 | 158,981 |
| 01 Apr 2024 | 41.00 | 41.17 | 40.70 | 41.00 | 41.00 | 168,051 |
| 28 Mar 2024 | 40.20 | 41.10 | 40.20 | 41.00 | 41.00 | 65,824 |
| 27 Mar 2024 | 39.91 | 40.54 | 39.84 | 40.13 | 40.13 | 77,193 |
| 26 Mar 2024 | 39.55 | 40.00 | 39.39 | 39.71 | 39.71 | 85,467 |
| 25 Mar 2024 | 38.91 | 39.62 | 38.73 | 39.41 | 39.41 | 36,338 |
| 22 Mar 2024 | 38.92 | 39.12 | 38.50 | 38.72 | 38.72 | 32,283 |
| 21 Mar 2024 | 38.59 | 38.99 | 38.49 | 38.92 | 38.92 | 47,094 |
| 20 Mar 2024 | 38.40 | 38.68 | 38.16 | 38.52 | 38.52 | 11,933 |
| 19 Mar 2024 | 38.00 | 38.58 | 38.00 | 38.50 | 38.50 | 34,044 |
| 18 Mar 2024 | 37.20 | 38.30 | 37.20 | 38.00 | 38.00 | 42,976 |
| 15 Mar 2024 | 37.23 | 37.54 | 37.08 | 37.26 | 37.26 | 19,072 |
| 14 Mar 2024 | 37.20 | 37.33 | 36.37 | 37.33 | 37.33 | 41,392 |
| 13 Mar 2024 | 37.35 | 37.90 | 37.25 | 37.51 | 37.51 | 43,406 |
| 12 Mar 2024 | 37.39 | 37.51 | 37.12 | 37.16 | 37.16 | 128,799 |
| 11 Mar 2024 | 36.71 | 37.50 | 36.54 | 37.50 | 37.50 | 53,689 |
| 08 Mar 2024 | 36.20 | 36.89 | 36.20 | 36.72 | 36.72 | 37,170 |
| 07 Mar 2024 | 35.54 | 36.46 | 35.53 | 36.20 | 36.20 | 117,795 |
| 06 Mar 2024 | 37.15 | 37.25 | 35.96 | 36.21 | 36.21 | 21,068 |
| 05 Mar 2024 | 37.40 | 37.97 | 37.01 | 37.01 | 37.01 | 48,883 |
| 04 Mar 2024 | 37.10 | 37.60 | 36.93 | 37.48 | 37.48 | 58,302 |
| 01 Mar 2024 | 36.90 | 37.00 | 36.57 | 36.99 | 36.99 | 196,505 |
| 29 Feb 2024 | 36.70 | 37.39 | 36.70 | 36.77 | 36.77 | 63,832 |
| 28 Feb 2024 | 35.60 | 36.74 | 35.60 | 36.74 | 36.74 | 28,785 |
| 27 Feb 2024 | 35.66 | 36.00 | 35.52 | 35.52 | 35.52 | 29,536 |
| 26 Feb 2024 | 35.91 | 36.09 | 35.50 | 35.50 | 35.50 | 18,052 |
| 23 Feb 2024 | 35.76 | 35.93 | 35.19 | 35.93 | 35.93 | 20,212 |
| 22 Feb 2024 | 35.60 | 35.77 | 35.47 | 35.77 | 35.77 | 21,368 |
| 21 Feb 2024 | 35.55 | 35.88 | 35.27 | 35.37 | 35.37 | 28,216 |
| 20 Feb 2024 | 36.53 | 36.64 | 35.93 | 35.93 | 35.93 | 37,555 |
| 19 Feb 2024 | 36.74 | 36.74 | 36.22 | 36.44 | 36.44 | 21,516 |
| 16 Feb 2024 | 37.24 | 37.25 | 36.74 | 36.74 | 36.74 | 35,818 |
| 15 Feb 2024 | 36.89 | 37.36 | 36.70 | 37.24 | 37.24 | 36,130 |
| 14 Feb 2024 | 36.51 | 36.96 | 36.32 | 36.89 | 36.89 | 42,276 |
| 09 Feb 2024 | 36.65 | 36.65 | 35.60 | 36.13 | 36.13 | 267,043 |
| 08 Feb 2024 | 35.50 | 37.50 | 35.34 | 36.71 | 36.71 | 211,349 |
| 07 Feb 2024 | 32.60 | 32.85 | 32.07 | 32.71 | 32.71 | 37,921 |
| 06 Feb 2024 | 32.00 | 32.81 | 31.82 | 32.60 | 32.60 | 48,337 |
| 05 Feb 2024 | 32.22 | 32.49 | 31.95 | 31.95 | 31.95 | 22,743 |
| 02 Feb 2024 | 31.88 | 32.23 | 31.63 | 32.00 | 32.00 | 36,763 |
| 01 Feb 2024 | 31.68 | 32.18 | 31.44 | 31.79 | 31.79 | 58,492 |
| 31 Jan 2024 | 31.84 | 32.05 | 31.64 | 31.65 | 31.65 | 38,204 |
| 30 Jan 2024 | 32.07 | 32.18 | 31.82 | 31.84 | 31.84 | 33,657 |
| 29 Jan 2024 | 31.28 | 32.07 | 31.09 | 32.00 | 32.00 | 42,349 |
| 26 Jan 2024 | 30.94 | 31.29 | 30.90 | 31.28 | 31.28 | 26,372 |
| 25 Jan 2024 | 30.60 | 31.06 | 30.54 | 30.73 | 30.73 | 52,014 |
| 24 Jan 2024 | 30.82 | 31.13 | 30.65 | 30.65 | 30.65 | 53,856 |
| 23 Jan 2024 | 31.49 | 31.70 | 30.76 | 30.81 | 30.81 | 77,619 |
| 22 Jan 2024 | 30.50 | 31.65 | 30.50 | 31.60 | 31.60 | 42,193 |
| 19 Jan 2024 | 30.30 | 30.76 | 30.14 | 30.50 | 30.50 | 19,447 |
| 18 Jan 2024 | 29.99 | 30.51 | 29.73 | 30.33 | 30.33 | 20,693 |
| 17 Jan 2024 | 30.50 | 30.84 | 29.62 | 30.00 | 30.00 | 47,803 |
| 16 Jan 2024 | 29.40 | 30.55 | 29.22 | 30.54 | 30.54 | 32,116 |
| 15 Jan 2024 | 29.13 | 29.40 | 28.73 | 29.30 | 29.30 | 12,312 |
| 12 Jan 2024 | 28.90 | 29.34 | 28.73 | 28.91 | 28.91 | 14,477 |
| 11 Jan 2024 | 29.06 | 29.40 | 28.80 | 28.80 | 28.80 | 15,888 |
| 10 Jan 2024 | 29.04 | 29.32 | 29.01 | 29.06 | 29.06 | 15,373 |
| 09 Jan 2024 | 29.75 | 29.76 | 29.18 | 29.18 | 29.18 | 20,051 |
| 08 Jan 2024 | 29.64 | 29.90 | 29.58 | 29.78 | 29.78 | 18,089 |
| 05 Jan 2024 | 29.65 | 29.67 | 29.36 | 29.49 | 29.49 | 30,760 |
| 04 Jan 2024 | 30.11 | 30.20 | 29.49 | 29.65 | 29.65 | 24,739 |
| 03 Jan 2024 | 29.81 | 30.14 | 29.56 | 30.11 | 30.11 | 26,934 |
| 02 Jan 2024 | 29.14 | 29.90 | 29.14 | 29.80 | 29.80 | 26,472 |
| 28 Dec 2023 | 29.03 | 29.40 | 29.03 | 29.18 | 29.18 | 32,008 |
| 27 Dec 2023 | 29.30 | 29.39 | 28.96 | 28.96 | 28.96 | 40,293 |
| 26 Dec 2023 | 29.42 | 29.52 | 29.18 | 29.30 | 29.30 | 26,995 |
| 22 Dec 2023 | 29.96 | 29.96 | 29.32 | 29.32 | 29.32 | 16,468 |
| 21 Dec 2023 | 30.00 | 30.00 | 29.63 | 29.96 | 29.96 | 27,119 |
| 20 Dec 2023 | 30.35 | 30.65 | 29.99 | 30.02 | 30.02 | 40,591 |
| 19 Dec 2023 | 30.28 | 30.65 | 30.03 | 30.65 | 30.65 | 23,547 |
| 18 Dec 2023 | 30.61 | 30.88 | 30.37 | 30.43 | 30.43 | 207,550 |
| 15 Dec 2023 | 30.96 | 31.11 | 30.40 | 30.40 | 30.40 | 28,956 |
| 14 Dec 2023 | 30.31 | 31.00 | 30.31 | 30.95 | 30.95 | 44,525 |
| 13 Dec 2023 | 30.25 | 30.43 | 29.95 | 30.29 | 30.29 | 22,679 |
| 12 Dec 2023 | 30.62 | 30.62 | 30.10 | 30.60 | 30.60 | 21,104 |
| 11 Dec 2023 | 30.52 | 30.73 | 30.25 | 30.31 | 30.31 | 32,743 |
| 08 Dec 2023 | 30.11 | 30.77 | 30.00 | 30.77 | 30.77 | 43,717 |
| 08 Dec 2023 | 0.068043 Dividend | |||||
| 07 Dec 2023 | 29.85 | 30.54 | 29.61 | 30.17 | 30.10 | 31,235 |
| 06 Dec 2023 | 29.75 | 30.17 | 29.59 | 29.85 | 29.78 | 18,938 |
| 05 Dec 2023 | 30.30 | 30.40 | 29.56 | 29.75 | 29.68 | 27,002 |
| 04 Dec 2023 | 30.10 | 30.50 | 30.01 | 30.30 | 30.23 | 20,492 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.