The Walt Disney Company (BVMF:DISB34)
Brazil · Delayed Price · Currency is BRL 41.10
+0.58 (1.43%)
At close: Sep 16, 2025
The Walt Disney Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 40.52 | 41.10 | 40.52 | 41.10 | - | 1.43% | 15,097 |
| Sep 16, 2025 | 40.80 | 40.89 | 40.44 | 40.52 | - | -0.54% | 19,234 |
| Sep 15, 2025 | 41.04 | 41.40 | 40.74 | 40.74 | - | -0.66% | 17,823 |
| Sep 12, 2025 | 41.84 | 41.90 | 41.01 | 41.01 | - | -2.05% | 14,239 |
| Sep 11, 2025 | 41.99 | 42.02 | 41.07 | 41.87 | - | -0.29% | 52,634 |
| Sep 10, 2025 | 42.69 | 42.69 | 41.26 | 41.99 | - | -2.24% | 14,229 |
| Sep 9, 2025 | 43.16 | 43.16 | 42.44 | 42.95 | - | -0.49% | 13,647 |
| Sep 8, 2025 | 43.48 | 43.48 | 42.20 | 43.16 | - | 1.12% | 52,534 |
| Sep 5, 2025 | 43.39 | 43.39 | 42.30 | 42.68 | - | -1.64% | 12,840 |
| Sep 4, 2025 | 42.60 | 43.40 | 42.44 | 43.39 | - | 2.80% | 15,137 |
| Sep 3, 2025 | 42.23 | 43.02 | 42.18 | 42.21 | - | -2.06% | 14,067 |
| Sep 2, 2025 | 43.00 | 43.10 | 42.34 | 43.10 | - | 0.61% | 15,538 |
| Sep 1, 2025 | 42.05 | 43.10 | 42.05 | 42.84 | - | 1.42% | 12,036 |
| Aug 29, 2025 | 42.01 | 42.85 | 42.01 | 42.24 | - | -0.73% | 8,985 |
| Aug 28, 2025 | 42.52 | 42.75 | 41.95 | 42.55 | - | -1.05% | 102,407 |
| Aug 27, 2025 | 42.43 | 43.00 | 42.42 | 43.00 | - | 1.34% | 4,841 |
| Aug 26, 2025 | 42.20 | 42.84 | 42.20 | 42.43 | - | -0.93% | 13,006 |
| Aug 25, 2025 | 42.64 | 42.87 | 42.41 | 42.83 | - | -0.70% | 20,884 |
| Aug 22, 2025 | 42.24 | 43.20 | 42.24 | 43.13 | - | 2.20% | 19,066 |
| Aug 21, 2025 | 41.87 | 42.69 | 41.87 | 42.20 | - | -0.71% | 5,659 |
| Aug 20, 2025 | 41.89 | 42.89 | 41.89 | 42.50 | - | -0.07% | 14,739 |
| Aug 19, 2025 | 42.42 | 42.68 | 42.24 | 42.53 | - | 0.26% | 12,353 |
| Aug 18, 2025 | 41.00 | 42.42 | 41.00 | 42.42 | - | 2.22% | 9,381 |
| Aug 15, 2025 | 42.24 | 42.24 | 41.45 | 41.50 | - | -1.00% | 7,010 |
| Aug 14, 2025 | 41.26 | 42.09 | 41.26 | 41.92 | - | -0.45% | 6,212 |
| Aug 13, 2025 | 40.68 | 42.20 | 40.68 | 42.11 | - | 3.69% | 12,007 |
| Aug 12, 2025 | 41.02 | 41.10 | 40.61 | 40.61 | - | -1.24% | 9,587 |
| Aug 11, 2025 | 40.40 | 41.12 | 40.40 | 41.12 | - | 1.41% | 10,300 |
| Aug 8, 2025 | 40.70 | 41.17 | 40.52 | 40.55 | - | -0.12% | 31,453 |
| Aug 7, 2025 | 41.30 | 42.30 | 40.60 | 40.60 | - | -2.94% | 62,364 |
| Aug 6, 2025 | 43.35 | 43.35 | 41.05 | 41.83 | - | -3.46% | 85,397 |
| Aug 5, 2025 | 43.35 | 44.17 | 43.20 | 43.33 | - | -1.52% | 12,473 |
| Aug 4, 2025 | 42.90 | 44.00 | 42.90 | 44.00 | - | 1.38% | 14,307 |
| Aug 1, 2025 | 43.82 | 43.82 | 42.79 | 43.40 | - | -2.56% | 24,260 |
| Jul 31, 2025 | 44.04 | 44.90 | 44.04 | 44.54 | - | 0.52% | 4,171 |
| Jul 30, 2025 | 44.58 | 45.19 | 44.31 | 44.31 | - | -0.40% | 11,538 |
| Jul 29, 2025 | 44.97 | 45.04 | 44.34 | 44.49 | - | -1.07% | 12,413 |
| Jul 28, 2025 | 45.14 | 45.27 | 44.64 | 44.97 | - | -0.35% | 14,733 |
| Jul 25, 2025 | 44.71 | 45.24 | 44.71 | 45.13 | - | 0.96% | 2,661 |
| Jul 24, 2025 | 45.25 | 45.44 | 44.70 | 44.70 | - | -0.36% | 81,885 |
| Jul 23, 2025 | 44.61 | 45.50 | 44.61 | 44.86 | - | 0.70% | 25,286 |
| Jul 22, 2025 | 44.10 | 45.08 | 44.09 | 44.55 | - | -0.34% | 9,280 |
| Jul 21, 2025 | 44.63 | 45.18 | 44.63 | 44.70 | - | -0.33% | 11,328 |
| Jul 18, 2025 | 45.10 | 45.28 | 44.45 | 44.85 | - | -0.13% | 25,430 |
| Jul 17, 2025 | 44.21 | 45.33 | 44.21 | 44.91 | - | 1.61% | 21,166 |
| Jul 16, 2025 | 43.91 | 44.85 | 43.91 | 44.20 | - | 0.68% | 72,687 |
| Jul 15, 2025 | 44.01 | 44.53 | 43.90 | 43.90 | - | -0.25% | 18,356 |
| Jul 14, 2025 | 44.00 | 44.81 | 44.00 | 44.01 | - | -0.25% | 11,214 |
| Jul 11, 2025 | 45.04 | 45.04 | 44.12 | 44.12 | - | -1.19% | 11,963 |
| Jul 10, 2025 | 44.50 | 45.05 | 44.49 | 44.65 | - | 1.02% | 21,430 |