Australia markets closed

The Walt Disney Company (DISB34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
55.00-0.92 (-1.65%)
At close: 7:05PM BRST
Show:
Historical prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202155.2255.3554.4055.0055.00112,392
25 Nov 202156.2856.4955.4455.9255.9239,482
24 Nov 202156.2057.1555.6956.7056.70126,999
23 Nov 202157.4258.0056.2056.2056.20103,469
22 Nov 202157.5058.1056.8157.2857.2876,137
19 Nov 202157.5057.7256.4657.3557.35137,156
18 Nov 202158.1958.3456.9358.0058.00204,269
17 Nov 202158.1358.5157.5558.2258.22104,006
16 Nov 202157.7058.7657.3658.5958.59129,229
12 Nov 2021------
11 Nov 202160.0060.0057.2958.9158.91516,867
10 Nov 202163.9064.7663.2364.7664.7693,332
09 Nov 202165.2065.2063.3564.4164.41115,652
08 Nov 202165.6266.7165.1065.2665.26216,060
05 Nov 202164.4565.3163.8564.9264.92480,858
04 Nov 202163.5063.7362.8563.6063.60378,367
03 Nov 202164.6064.6063.1563.1763.1799,033
01 Nov 202163.9964.6563.6164.6464.64133,809
29 Oct 202163.9064.1262.9263.2063.2061,669
28 Oct 202163.5063.9263.0663.3863.3876,064
27 Oct 202163.9063.9062.5462.5462.5480,408
26 Oct 202164.0064.3863.4163.9063.90113,690
25 Oct 202163.6664.2363.2663.6563.6582,890
22 Oct 202164.8265.2263.5563.6063.60130,884
21 Oct 202163.7364.8163.7364.8164.81159,999
20 Oct 202164.0064.0062.6963.1263.1287,692
19 Oct 202163.2663.9262.9763.8363.83151,854
18 Oct 202163.8263.8362.3363.1063.10171,669
15 Oct 202164.3564.9163.1264.0064.0064,021
14 Oct 202163.5064.5063.4864.3664.3636,034
13 Oct 202164.1064.3063.3063.4963.4959,915
11 Oct 202164.7564.9864.0264.1964.1958,673
08 Oct 202165.2965.5664.5864.5864.5874,572
07 Oct 202164.8765.9964.8665.6065.60126,614
06 Oct 202163.7064.4663.1364.4664.4666,304
05 Oct 202163.5364.5263.1164.5264.52102,885
04 Oct 202163.2363.5962.6463.1063.1073,315
01 Oct 202161.7963.6061.5163.6063.60118,992
30 Sept 202162.1562.8861.5061.7961.79112,288
29 Sept 202163.1263.4462.3962.9462.9454,384
28 Sept 202163.9363.9562.8062.8062.8074,472
27 Sept 202162.5264.0962.5263.5063.50118,468
24 Sept 202162.4362.8562.3462.3562.35128,563
23 Sept 202161.3162.5061.3162.5062.5059,498
22 Sept 202160.9161.8860.4260.8560.85103,017
21 Sept 202163.5064.5459.5660.8960.89214,968
20 Sept 202163.5064.2062.9663.3663.36145,781
17 Sept 202164.5366.1963.8863.8863.88173,499
16 Sept 202164.6064.8063.7364.5664.5683,113
15 Sept 202164.0064.5863.6564.5864.5887,988
14 Sept 202164.7764.7763.4263.9063.9066,452
13 Sept 202164.6764.8863.9064.0064.0069,308
10 Sept 202165.3265.3264.3064.5364.5382,940
09 Sept 202165.7566.0064.2965.4865.48110,797
08 Sept 202163.5065.6963.5065.4865.48367,760
06 Sept 202163.5063.7062.5263.3563.3535,791
03 Sept 202163.0463.0561.5363.0563.05730,527
02 Sept 202163.8564.1862.6162.8262.82113,143
01 Sept 202162.6463.9562.3963.9563.95119,104
31 Aug 202162.0062.8361.3362.6462.64108,378
30 Aug 202162.4962.8861.6161.6161.6144,601
27 Aug 202161.9062.5061.5762.4962.4951,142
26 Aug 202162.2062.5561.7761.8061.8050,716
25 Aug 202162.7762.7761.7661.7661.7645,563
24 Aug 202163.4863.8462.5162.7862.7878,629
23 Aug 202163.1564.1362.9763.4863.4867,811
20 Aug 202162.5663.3862.5362.9062.9071,839
19 Aug 202162.5063.0762.2262.2562.25111,268
18 Aug 202161.9962.9661.3862.7662.76115,823
17 Aug 202162.9762.9761.4861.6961.69180,821
16 Aug 202163.5463.5461.6663.0963.0977,987
13 Aug 202165.1565.7563.1863.2563.25198,465
12 Aug 2021------
11 Aug 202161.2462.2061.0261.8461.8482,555
10 Aug 202161.6561.9061.2261.2761.2741,186
09 Aug 202162.3262.3261.2061.5061.5055,942
06 Aug 202161.9262.5461.0362.1062.1060,603
05 Aug 202159.5461.5959.0061.4561.4583,047
04 Aug 202159.8860.1759.3059.5759.5752,927
03 Aug 202161.6061.7759.5259.5759.57437,830
02 Aug 202160.9261.3260.2060.3760.3754,478
30 July 202160.3061.1060.2861.0061.0059,038
29 July 202161.1061.3060.3260.3260.3232,151
28 July 202161.9961.9960.8961.0361.0373,281
27 July 202161.7461.9560.7161.9561.9574,540
26 July 202161.0561.7360.6261.6561.6598,525
23 July 202160.7961.4960.1561.0561.05109,239
22 July 202161.3961.3960.4660.9660.9674,750
21 July 202161.9362.3261.0261.2061.2073,799
20 July 202161.0061.8660.8361.6261.6263,703
19 July 202161.0461.0459.8661.0061.0094,841
16 July 202162.8963.1061.0861.1761.17100,000
15 July 202162.0063.2062.0062.9062.9064,359
14 July 202163.2463.3061.8162.2562.2584,661
13 July 202163.8063.9962.6663.5463.5494,244
12 July 2021------
08 July 202159.6760.9059.6760.3160.3176,732
07 July 202160.4061.2159.9060.3060.3091,535
06 July 202161.1061.1059.6060.4060.40166,773
05 July 202159.6061.5559.5161.1061.10122,575
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...