The Walt Disney Company (BVMF:DISB34)
Brazil · Delayed Price · Currency is BRL 43.13
+0.93 (2.20%)
At close: Aug 22, 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 28, 2025 | 42.52 | 42.75 | 41.95 | 42.29 | - | -1.65% | 75,106 |
| Aug 27, 2025 | 42.43 | 43.00 | 42.42 | 43.00 | - | 1.34% | 4,767 |
| 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 |
| 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 |