The Walt Disney Company (BVMF:DISB34)
Brazil · Delayed Price · Currency is BRL 40.09
+0.05 (0.12%)
At close: Oct 10, 2025
The Walt Disney Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 40.04 | 40.89 | 39.90 | 40.09 | 40.09 | 0.12% | 184,359 |
| Oct 9, 2025 | 39.80 | 40.28 | 39.60 | 40.04 | 40.04 | 0.60% | 16,496 |
| Oct 8, 2025 | 40.20 | 40.22 | 39.76 | 39.80 | 39.80 | -0.75% | 9,043 |
| Oct 7, 2025 | 40.01 | 40.19 | 39.77 | 40.10 | 40.10 | - | 11,488 |
| Oct 6, 2025 | 39.60 | 40.10 | 39.53 | 40.10 | 40.10 | 0.63% | 20,139 |
| Oct 3, 2025 | 40.55 | 40.55 | 39.79 | 39.85 | 39.85 | -0.52% | 12,078 |
| Oct 2, 2025 | 39.67 | 40.13 | 39.49 | 40.06 | 40.06 | 0.40% | 25,766 |
| Oct 1, 2025 | 40.50 | 41.12 | 39.90 | 39.90 | 39.90 | -2.64% | 43,198 |
| Sep 30, 2025 | 40.18 | 40.98 | 40.18 | 40.98 | 40.98 | 2.04% | 19,233 |
| Sep 29, 2025 | 40.24 | 40.74 | 39.88 | 40.16 | 40.16 | -0.20% | 20,782 |
| Sep 26, 2025 | 40.40 | 40.40 | 40.15 | 40.24 | 40.24 | -0.27% | 5,056 |
| Sep 25, 2025 | 39.68 | 40.63 | 39.68 | 40.35 | 40.35 | 0.05% | 6,676 |
| Sep 24, 2025 | 39.65 | 40.33 | 39.62 | 40.33 | 40.33 | 2.13% | 10,620 |
| Sep 23, 2025 | 40.00 | 40.30 | 39.30 | 39.49 | 39.49 | -0.78% | 54,413 |
| Sep 22, 2025 | 40.15 | 40.40 | 39.71 | 39.80 | 39.80 | -2.47% | 20,306 |
| Sep 19, 2025 | 40.90 | 40.90 | 39.73 | 40.81 | 40.81 | -0.22% | 50,282 |
| Sep 18, 2025 | 40.96 | 40.97 | 40.30 | 40.90 | 40.90 | -0.49% | 16,782 |
| Sep 17, 2025 | 40.52 | 41.10 | 40.52 | 41.10 | 41.10 | 1.43% | 15,147 |
| Sep 16, 2025 | 40.80 | 40.89 | 40.44 | 40.52 | 40.52 | -0.54% | 19,234 |
| Sep 15, 2025 | 41.04 | 41.40 | 40.74 | 40.74 | 40.74 | -0.66% | 17,823 |
| Sep 12, 2025 | 41.84 | 41.90 | 41.01 | 41.01 | 41.01 | -2.05% | 14,239 |
| Sep 11, 2025 | 41.99 | 42.02 | 41.07 | 41.87 | 41.87 | -0.29% | 52,634 |
| Sep 10, 2025 | 42.69 | 42.69 | 41.26 | 41.99 | 41.99 | -2.24% | 14,229 |
| Sep 9, 2025 | 43.16 | 43.16 | 42.44 | 42.95 | 42.95 | -0.49% | 13,647 |
| Sep 8, 2025 | 43.48 | 43.48 | 42.20 | 43.16 | 43.16 | 1.12% | 52,534 |
| Sep 5, 2025 | 43.39 | 43.39 | 42.30 | 42.68 | 42.68 | -1.64% | 12,840 |
| Sep 4, 2025 | 42.60 | 43.40 | 42.44 | 43.39 | 43.39 | 2.80% | 15,137 |
| Sep 3, 2025 | 42.23 | 43.02 | 42.18 | 42.21 | 42.21 | -2.06% | 14,067 |
| Sep 2, 2025 | 43.00 | 43.10 | 42.34 | 43.10 | 43.10 | 0.61% | 15,538 |
| Sep 1, 2025 | 42.05 | 43.10 | 42.05 | 42.84 | 42.84 | 1.42% | 12,036 |
| Aug 29, 2025 | 42.01 | 42.85 | 42.01 | 42.24 | 42.24 | -0.73% | 8,985 |
| Aug 28, 2025 | 42.52 | 42.75 | 41.95 | 42.55 | 42.55 | -1.05% | 102,407 |
| Aug 27, 2025 | 42.43 | 43.00 | 42.42 | 43.00 | 43.00 | 1.34% | 4,841 |
| Aug 26, 2025 | 42.20 | 42.84 | 42.20 | 42.43 | 42.43 | -0.93% | 13,006 |
| Aug 25, 2025 | 42.64 | 42.87 | 42.41 | 42.83 | 42.83 | -0.70% | 20,884 |
| Aug 22, 2025 | 42.24 | 43.20 | 42.24 | 43.13 | 43.13 | 2.20% | 19,066 |
| Aug 21, 2025 | 41.87 | 42.69 | 41.87 | 42.20 | 42.20 | -0.71% | 5,659 |
| Aug 20, 2025 | 41.89 | 42.89 | 41.89 | 42.50 | 42.50 | -0.07% | 14,739 |
| Aug 19, 2025 | 42.42 | 42.68 | 42.24 | 42.53 | 42.53 | 0.26% | 12,353 |
| Aug 18, 2025 | 41.00 | 42.42 | 41.00 | 42.42 | 42.42 | 2.22% | 9,381 |
| Aug 15, 2025 | 42.24 | 42.24 | 41.45 | 41.50 | 41.50 | -1.00% | 7,010 |
| Aug 14, 2025 | 41.26 | 42.09 | 41.26 | 41.92 | 41.92 | -0.45% | 6,212 |
| Aug 13, 2025 | 40.68 | 42.20 | 40.68 | 42.11 | 42.11 | 3.69% | 12,007 |
| Aug 12, 2025 | 41.02 | 41.10 | 40.61 | 40.61 | 40.61 | -1.24% | 9,587 |
| Aug 11, 2025 | 40.40 | 41.12 | 40.40 | 41.12 | 41.12 | 1.41% | 10,300 |
| Aug 8, 2025 | 40.70 | 41.17 | 40.52 | 40.55 | 40.55 | -0.12% | 31,453 |
| Aug 7, 2025 | 41.30 | 42.30 | 40.60 | 40.60 | 40.60 | -2.94% | 62,364 |
| Aug 6, 2025 | 43.35 | 43.35 | 41.05 | 41.83 | 41.83 | -3.46% | 85,397 |
| Aug 5, 2025 | 43.35 | 44.17 | 43.20 | 43.33 | 43.33 | -1.52% | 12,473 |
| Aug 4, 2025 | 42.90 | 44.00 | 42.90 | 44.00 | 44.00 | 1.38% | 14,307 |