The Walt Disney Company (BVMF:DISB34)
Brazil · Delayed Price · Currency is BRL 37.44
-0.21 (-0.56%)
At close: Dec 3, 2025
The Walt Disney Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 37.30 | 37.48 | 36.96 | 37.44 | 37.44 | -0.56% | 210,483 |
| Dec 2, 2025 | 38.04 | 38.10 | 37.30 | 37.65 | 37.65 | -0.13% | 129,179 |
| Dec 1, 2025 | 37.26 | 38.12 | 37.26 | 37.70 | 37.70 | 0.67% | 425,017 |
| Nov 28, 2025 | 36.76 | 37.45 | 36.76 | 37.45 | 37.45 | 2.24% | 22,225 |
| Nov 27, 2025 | 36.86 | 36.96 | 36.63 | 36.63 | 36.63 | -0.62% | 3,445 |
| Nov 26, 2025 | 37.13 | 37.23 | 36.86 | 36.86 | 36.86 | 0.63% | 39,529 |
| Nov 25, 2025 | 36.75 | 37.34 | 36.54 | 36.63 | 36.63 | -1.00% | 88,758 |
| Nov 24, 2025 | 37.45 | 37.60 | 36.62 | 37.00 | 37.00 | -0.54% | 114,499 |
| Nov 21, 2025 | 37.02 | 37.68 | 36.80 | 37.20 | 37.20 | -0.93% | 86,820 |
| Nov 19, 2025 | 37.89 | 38.25 | 37.06 | 37.55 | 37.55 | 0.11% | 123,159 |
| Nov 18, 2025 | 37.86 | 38.10 | 37.23 | 37.51 | 37.51 | -0.95% | 80,077 |
| Nov 17, 2025 | 37.45 | 38.10 | 37.33 | 37.87 | 37.87 | 0.96% | 67,517 |
| Nov 14, 2025 | 37.80 | 38.34 | 37.12 | 37.51 | 37.51 | -2.95% | 87,941 |
| Nov 13, 2025 | 39.38 | 39.38 | 36.96 | 38.65 | 38.65 | -6.19% | 206,877 |
| Nov 12, 2025 | 40.45 | 41.30 | 40.32 | 41.20 | 41.20 | 1.33% | 130,113 |
| Nov 11, 2025 | 39.97 | 40.66 | 39.47 | 40.66 | 40.66 | 2.14% | 52,985 |
| Nov 10, 2025 | 39.30 | 39.89 | 39.29 | 39.81 | 39.81 | 0.15% | 40,535 |
| Nov 7, 2025 | 39.40 | 39.75 | 39.21 | 39.75 | 39.75 | 1.27% | 11,542 |
| Nov 6, 2025 | 40.10 | 40.10 | 39.00 | 39.25 | 39.25 | -2.12% | 50,085 |
| Nov 5, 2025 | 41.05 | 41.05 | 39.58 | 40.10 | 40.10 | -0.59% | 58,165 |
| Nov 4, 2025 | 40.10 | 41.15 | 39.76 | 40.34 | 40.34 | 0.60% | 41,792 |
| Nov 3, 2025 | 40.15 | 40.25 | 39.77 | 40.10 | 40.10 | -1.38% | 24,897 |
| Oct 31, 2025 | 39.97 | 40.66 | 39.71 | 40.66 | 40.66 | 0.67% | 20,655 |
| Oct 30, 2025 | 39.49 | 40.78 | 39.43 | 40.39 | 40.39 | 2.62% | 17,889 |
| Oct 29, 2025 | 39.65 | 39.74 | 39.26 | 39.36 | 39.36 | -1.72% | 15,041 |
| Oct 28, 2025 | 40.00 | 40.35 | 39.89 | 40.05 | 40.05 | -1.35% | 32,191 |
| Oct 27, 2025 | 40.13 | 40.60 | 39.94 | 40.60 | 40.60 | 1.17% | 12,360 |
| Oct 24, 2025 | 40.31 | 40.65 | 40.12 | 40.13 | 40.13 | -0.45% | 2,285 |
| Oct 23, 2025 | 40.81 | 40.84 | 40.22 | 40.31 | 40.31 | -2.11% | 19,009 |
| Oct 22, 2025 | 40.73 | 41.18 | 40.73 | 41.18 | 41.18 | 1.93% | 13,698 |
| Oct 21, 2025 | 40.21 | 41.15 | 40.21 | 40.40 | 40.40 | 1.00% | 11,931 |
| Oct 20, 2025 | 40.20 | 40.22 | 39.61 | 40.00 | 40.00 | -0.25% | 10,272 |
| Oct 17, 2025 | 40.25 | 40.38 | 39.82 | 40.10 | 40.10 | 0.63% | 4,457 |
| Oct 16, 2025 | 40.86 | 40.86 | 39.48 | 39.85 | 39.85 | -0.92% | 10,601 |
| Oct 15, 2025 | 40.36 | 40.90 | 40.22 | 40.22 | 40.22 | -1.11% | 10,887 |
| Oct 14, 2025 | 40.00 | 40.80 | 40.00 | 40.67 | 40.67 | 1.68% | 12,537 |
| Oct 13, 2025 | 40.09 | 40.64 | 39.94 | 40.00 | 40.00 | -0.22% | 11,354 |
| 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% | 16,296 |
| 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% | 19,990 |
| 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% | 25,068 |
| Oct 1, 2025 | 40.50 | 41.12 | 39.90 | 39.90 | 39.90 | -2.64% | 42,234 |
| Sep 30, 2025 | 40.18 | 40.98 | 40.18 | 40.98 | 40.98 | 2.04% | 19,232 |
| Sep 29, 2025 | 40.24 | 40.74 | 39.88 | 40.16 | 40.16 | -0.20% | 20,732 |
| 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% | 10,420 |