The Walt Disney Company (BVMF:DISB34)
Brazil · Delayed Price · Currency is BRL 35.18
+0.88 (2.57%)
Last updated: Mar 20, 2026, 4:14 PM GMT-3
The Walt Disney Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 34.30 | 35.30 | 34.30 | 35.18 | - | 2.57% | 5,205 |
| Mar 19, 2026 | 34.56 | 35.49 | 34.30 | 34.30 | 34.30 | -0.87% | 8,674 |
| Mar 18, 2026 | 34.80 | 35.08 | 34.46 | 34.60 | 34.60 | -1.06% | 8,808 |
| Mar 17, 2026 | 34.30 | 34.97 | 34.24 | 34.97 | 34.97 | 1.80% | 13,301 |
| Mar 16, 2026 | 34.93 | 35.23 | 34.35 | 34.35 | 34.35 | -1.86% | 12,799 |
| Mar 13, 2026 | 35.09 | 35.35 | 34.74 | 35.00 | 35.00 | 1.21% | 31,569 |
| Mar 12, 2026 | 34.35 | 35.10 | 34.35 | 34.58 | 34.58 | 0.09% | 15,799 |
| Mar 11, 2026 | 34.83 | 35.00 | 34.55 | 34.55 | 34.55 | -0.80% | 10,333 |
| Mar 10, 2026 | 35.16 | 35.16 | 34.57 | 34.83 | 34.83 | 0.23% | 128,949 |
| Mar 9, 2026 | 35.20 | 35.20 | 34.30 | 34.75 | 34.75 | -1.28% | 46,446 |
| Mar 6, 2026 | 35.99 | 35.99 | 35.20 | 35.20 | 35.20 | -1.40% | 33,316 |
| Mar 5, 2026 | 36.48 | 36.49 | 35.65 | 35.70 | 35.70 | -2.16% | 78,088 |
| Mar 4, 2026 | 36.00 | 36.49 | 35.64 | 36.49 | 36.49 | 0.50% | 44,387 |
| Mar 3, 2026 | 35.69 | 36.56 | 35.69 | 36.31 | 36.31 | 1.85% | 20,210 |
| Mar 2, 2026 | 36.20 | 36.41 | 35.60 | 35.65 | 35.65 | -1.11% | 95,076 |
| Feb 27, 2026 | 36.00 | 36.35 | 35.70 | 36.05 | 36.05 | 0.14% | 28,821 |
| Feb 26, 2026 | 36.15 | 36.63 | 35.95 | 36.00 | 36.00 | 0.56% | 38,542 |
| Feb 25, 2026 | 36.65 | 36.65 | 35.78 | 35.80 | 35.80 | -2.85% | 62,392 |
| Feb 24, 2026 | 35.91 | 36.85 | 35.90 | 36.85 | 36.85 | 2.62% | 40,993 |
| Feb 23, 2026 | 36.25 | 36.36 | 35.36 | 35.91 | 35.91 | -0.94% | 25,289 |
| Feb 20, 2026 | 36.91 | 36.96 | 36.25 | 36.25 | 36.25 | -1.09% | 32,981 |
| Feb 19, 2026 | 37.53 | 37.53 | 36.65 | 36.65 | 36.65 | -1.74% | 46,487 |
| Feb 18, 2026 | 36.83 | 37.62 | 36.83 | 37.30 | 37.30 | 1.50% | 22,101 |
| Feb 13, 2026 | 35.90 | 36.75 | 35.20 | 36.75 | 36.75 | 3.09% | 90,850 |
| Feb 12, 2026 | 37.53 | 37.53 | 35.00 | 35.65 | 35.65 | -5.09% | 342,083 |
| Feb 11, 2026 | 38.00 | 38.00 | 37.25 | 37.56 | 37.56 | -1.16% | 51,559 |
| Feb 10, 2026 | 37.20 | 38.42 | 37.03 | 38.00 | 38.00 | 2.15% | 128,932 |
| Feb 9, 2026 | 37.78 | 37.78 | 36.91 | 37.20 | 37.20 | -1.54% | 64,094 |
| Feb 6, 2026 | 36.93 | 37.82 | 36.50 | 37.78 | 37.78 | 2.52% | 82,788 |
| Feb 5, 2026 | 37.75 | 37.85 | 36.73 | 36.85 | 36.85 | -2.38% | 240,784 |
| Feb 4, 2026 | 36.77 | 38.00 | 36.20 | 37.75 | 37.75 | 3.71% | 105,380 |
| Feb 3, 2026 | 36.70 | 37.01 | 35.62 | 36.40 | 36.40 | -0.95% | 94,046 |
| Feb 2, 2026 | 39.55 | 39.57 | 36.53 | 36.75 | 36.75 | -7.52% | 301,220 |
| Jan 30, 2026 | 38.88 | 39.74 | 38.63 | 39.74 | 39.74 | 2.42% | 76,873 |
| Jan 29, 2026 | 37.82 | 38.80 | 37.55 | 38.80 | 38.80 | 2.13% | 73,678 |
| Jan 28, 2026 | 38.26 | 38.44 | 37.90 | 37.99 | 37.99 | -0.71% | 50,088 |
| Jan 27, 2026 | 39.00 | 39.11 | 38.19 | 38.26 | 38.26 | -3.02% | 63,494 |
| Jan 26, 2026 | 39.11 | 39.53 | 39.02 | 39.45 | 39.45 | 0.87% | 22,344 |
| Jan 23, 2026 | 39.95 | 39.95 | 38.95 | 39.11 | 39.11 | -2.13% | 62,451 |
| Jan 22, 2026 | 40.20 | 40.42 | 39.49 | 39.96 | 39.96 | -0.62% | 53,018 |
| Jan 21, 2026 | 39.30 | 40.21 | 39.14 | 40.21 | 40.21 | 1.49% | 34,044 |
| Jan 20, 2026 | 39.40 | 39.68 | 39.05 | 39.62 | 39.62 | 0.56% | 44,368 |
| Jan 19, 2026 | 39.22 | 39.58 | 38.90 | 39.40 | 39.40 | -1.87% | 35,178 |
| Jan 16, 2026 | 40.43 | 40.84 | 39.80 | 40.15 | 40.15 | -1.69% | 39,622 |
| Jan 15, 2026 | 40.81 | 40.99 | 40.20 | 40.84 | 40.84 | -0.87% | 40,891 |
| Jan 14, 2026 | 40.43 | 41.20 | 40.20 | 41.20 | 41.20 | 1.90% | 33,179 |
| Jan 13, 2026 | 40.47 | 40.59 | 40.06 | 40.43 | 40.43 | -0.10% | 22,967 |
| Jan 12, 2026 | 40.37 | 41.25 | 40.32 | 40.47 | 40.47 | -1.77% | 28,544 |
| Jan 9, 2026 | 40.39 | 41.41 | 40.39 | 41.20 | 41.20 | 0.02% | 40,248 |
| Jan 8, 2026 | 40.85 | 41.29 | 40.33 | 41.19 | 41.19 | 0.76% | 19,327 |