The Walt Disney Company (BVMF:DISB34)
Brazil · Delayed Price · Currency is BRL 37.75
-3.45 (-8.37%)
At close: Nov 13, 2025
The Walt Disney Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,543 |
| Nov 6, 2025 | 40.10 | 40.10 | 39.00 | 39.25 | 39.25 | -2.12% | 50,085 |
| Nov 5, 2025 | 40.34 | 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% | 19,441 |
| Oct 29, 2025 | 39.65 | 39.74 | 39.26 | 39.36 | 39.36 | -1.72% | 15,081 |
| Oct 28, 2025 | 40.00 | 40.35 | 39.89 | 40.05 | 40.05 | -1.35% | 32,193 |
| Oct 27, 2025 | 40.13 | 40.60 | 39.94 | 40.60 | 40.60 | 1.17% | 12,419 |
| 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% | 19,017 |
| Oct 22, 2025 | 40.73 | 41.18 | 40.73 | 41.18 | 41.18 | 1.93% | 13,725 |
| Oct 21, 2025 | 40.20 | 41.15 | 39.61 | 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% | 10,705 |
| Oct 15, 2025 | 40.36 | 40.90 | 40.22 | 40.22 | 40.22 | -1.11% | 11,187 |
| Oct 14, 2025 | 40.00 | 40.80 | 40.00 | 40.67 | 40.67 | 1.68% | 12,538 |
| 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% | 16,496 |
| 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 |