The Walt Disney Company (BVMF:DISB34)
Brazil · Delayed Price · Currency is BRL 43.40
-1.14 (-2.56%)
At close: Aug 1, 2025, 4:55 PM GMT-3
The Walt Disney Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 43.82 | 43.82 | 42.70 | 43.40 | - | -2.56% | 53,387 |
| 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 |
| Jul 9, 2025 | 44.01 | 44.44 | 43.88 | 44.20 | - | 0.27% | 9,366 |
| Jul 8, 2025 | 44.01 | 45.00 | 44.01 | 44.08 | - | -1.72% | 52,105 |
| Jul 7, 2025 | 44.45 | 45.16 | 44.45 | 44.85 | - | 1.93% | 15,182 |
| Jul 4, 2025 | 43.84 | 44.97 | 43.81 | 44.00 | - | -0.63% | 3,855 |
| Jul 3, 2025 | 44.36 | 44.84 | 44.28 | 44.28 | - | 0.02% | 15,624 |
| Jul 2, 2025 | 44.46 | 44.99 | 44.25 | 44.27 | - | -1.29% | 10,820 |
| Jul 1, 2025 | 44.62 | 44.98 | 44.52 | 44.85 | - | 0.52% | 9,201 |
| Jun 30, 2025 | 45.23 | 45.50 | 44.58 | 44.62 | - | -0.71% | 37,960 |
| Jun 27, 2025 | 44.72 | 44.94 | 44.37 | 44.94 | - | -0.11% | 82,896 |
| Jun 26, 2025 | 44.00 | 44.99 | 43.94 | 44.99 | - | 1.90% | 14,315 |
| Jun 25, 2025 | 43.80 | 44.24 | 43.74 | 44.15 | - | 0.80% | 14,526 |
| Jun 24, 2025 | 42.51 | 43.80 | 42.51 | 43.80 | - | 1.39% | 16,437 |
| Jun 23, 2025 | 42.95 | 43.20 | 42.23 | 43.20 | - | 0.28% | 13,823 |
| Jun 20, 2025 | 43.10 | 43.62 | 42.97 | 43.08 | - | -0.05% | 16,119 |
| Jun 18, 2025 | 42.63 | 43.69 | 42.52 | 43.10 | - | -0.35% | 7,635 |
| Jun 17, 2025 | 42.63 | 43.50 | 42.52 | 43.25 | - | -0.57% | 9,256 |
| Jun 16, 2025 | 43.01 | 44.12 | 43.00 | 43.50 | - | - | 11,932 |
| Jun 13, 2025 | 43.55 | 43.78 | 43.40 | 43.50 | - | -0.68% | 24,178 |
| Jun 12, 2025 | 43.00 | 44.05 | 42.82 | 43.80 | - | -0.45% | 19,361 |
| Jun 11, 2025 | 44.46 | 44.46 | 43.62 | 44.00 | - | -0.05% | 10,114 |
| Jun 10, 2025 | 42.71 | 44.67 | 42.68 | 44.02 | - | 3.07% | 39,796 |
| Jun 9, 2025 | 41.44 | 43.00 | 41.44 | 42.71 | - | 0.99% | 15,102 |
| Jun 6, 2025 | 41.71 | 42.67 | 41.71 | 42.29 | - | 1.41% | 18,849 |
| Jun 5, 2025 | 42.41 | 42.60 | 41.67 | 41.70 | - | -1.88% | 7,200 |
| Jun 4, 2025 | 42.60 | 42.83 | 42.33 | 42.50 | - | -0.12% | 17,029 |
| Jun 3, 2025 | 42.28 | 43.10 | 42.28 | 42.55 | - | 0.12% | 14,131 |
| Jun 2, 2025 | 43.17 | 43.17 | 42.33 | 42.50 | - | -1.57% | 28,774 |
| May 30, 2025 | 42.17 | 43.18 | 42.17 | 43.18 | - | 2.44% | 86,735 |
| May 29, 2025 | 42.20 | 42.37 | 41.75 | 42.15 | - | 0.07% | 9,051 |
| May 28, 2025 | 42.19 | 42.50 | 42.12 | 42.12 | - | -0.35% | 14,805 |
| May 27, 2025 | 41.98 | 42.53 | 41.60 | 42.27 | - | 2.85% | 38,590 |
| May 26, 2025 | 40.60 | 42.21 | 40.60 | 41.10 | - | 1.18% | 22,000 |
| May 23, 2025 | 41.71 | 41.84 | 40.62 | 40.62 | - | -1.19% | 86,264 |