São Paulo - Delayed Quote BRL

The Walt Disney Company (DISB34.SA)

35.22

-0.28

(-0.79%)

As of 12:25:29 PM GMT-3. Market Open.

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
May 6, 2025	34.53	35.43	34.53	35.22	35.22	10,711
May 5, 2025	33.69	35.50	33.48	35.50	35.50	54,999
May 2, 2025	34.83	35.16	34.36	35.04	35.04	25,790
Apr 30, 2025	34.20	34.90	33.44	34.90	34.90	12,381
Apr 29, 2025	33.38	34.42	33.38	33.80	33.80	31,612
Apr 28, 2025	33.97	34.50	33.89	34.07	34.07	8,801
Apr 25, 2025	33.37	34.31	33.37	33.97	33.97	25,085
Apr 24, 2025	33.11	34.35	32.85	34.35	34.35	52,461
Apr 23, 2025	33.40	33.99	33.11	33.11	33.11	27,485
Apr 22, 2025	32.67	33.05	32.55	32.86	32.86	42,135
Apr 17, 2025	32.77	33.34	32.46	33.34	33.34	14,134
Apr 16, 2025	33.54	33.54	32.14	32.89	32.89	29,588
Apr 15, 2025	33.05	33.78	33.05	33.55	33.55	26,481
Apr 14, 2025	33.40	33.64	32.96	33.16	33.16	18,221
Apr 11, 2025	33.68	33.70	32.74	33.29	33.29	29,094
Apr 10, 2025	35.41	35.41	33.05	33.68	33.68	39,893
Apr 9, 2025	32.38	36.00	32.38	36.00	36.00	60,771
Apr 8, 2025	33.30	34.17	32.40	32.50	32.50	39,229
Apr 7, 2025	32.59	33.37	31.58	32.47	32.47	43,015
Apr 4, 2025	33.29	33.68	32.40	32.63	32.63	56,371
Apr 3, 2025	35.80	35.80	33.30	33.30	33.30	219,652
Apr 2, 2025	36.61	37.60	36.46	37.60	37.60	30,103
Apr 1, 2025	37.45	37.62	36.74	37.20	37.20	159,283
Mar 31, 2025	37.35	37.66	36.66	37.66	37.66	40,236
Mar 28, 2025	38.59	38.61	37.51	37.56	37.56	118,183
Mar 27, 2025	38.68	38.72	38.26	38.72	38.72	37,738
Mar 26, 2025	38.74	39.04	38.34	38.73	38.73	300,473
Mar 25, 2025	38.20	38.65	38.20	38.65	38.65	24,692
Mar 24, 2025	38.08	38.52	37.81	38.20	38.20	26,753
Mar 21, 2025	37.98	38.03	37.30	37.70	37.70	15,945
Mar 20, 2025	38.00	38.00	37.30	37.46	37.46	29,660
Mar 19, 2025	37.60	38.12	37.59	37.71	37.71	172,972
Mar 18, 2025	37.37	37.68	37.20	37.60	37.60	49,438
Mar 17, 2025	37.92	38.00	37.42	37.66	37.66	83,370
Mar 14, 2025	37.30	37.77	37.24	37.60	37.60	119,132
Mar 13, 2025	37.83	38.34	37.14	37.28	37.28	55,318
Mar 12, 2025	38.38	38.66	37.38	38.23	38.23	161,602
Mar 11, 2025	39.36	39.36	37.82	37.82	37.82	166,063
Mar 10, 2025	40.65	40.65	39.70	40.00	40.00	99,005
Mar 7, 2025	40.52	41.09	39.87	41.09	41.09	54,972
Mar 6, 2025	41.20	41.74	40.42	40.68	40.68	35,963
Mar 5, 2025	42.95	42.95	41.79	41.81	41.81	37,002
Feb 28, 2025	43.30	44.63	43.27	44.11	44.11	265,868
Feb 27, 2025	43.20	43.97	43.20	43.34	43.34	13,263
Feb 26, 2025	41.98	43.56	41.98	42.84	42.84	24,391
Feb 25, 2025	42.12	43.03	41.96	42.23	42.23	13,528
Feb 24, 2025	41.30	42.97	41.30	42.97	42.97	25,817
Feb 21, 2025	41.70	42.40	41.23	41.30	41.30	14,587
Feb 20, 2025	42.79	42.79	41.27	41.27	41.27	22,308
Feb 19, 2025	41.47	42.85	41.23	42.85	42.85	14,962
Feb 18, 2025	41.74	42.03	41.20	41.47	41.47	41,172
Feb 17, 2025	41.93	41.93	40.71	41.42	41.42	65,299
Feb 14, 2025	41.80	42.12	41.60	41.66	41.66	28,454
Feb 13, 2025	41.40	42.19	41.39	41.80	41.80	29,333
Feb 12, 2025	41.39	42.05	41.35	41.44	41.44	25,311
Feb 11, 2025	42.00	42.08	41.38	41.38	41.38	121,805
Feb 10, 2025	42.99	42.99	41.81	41.81	41.81	262,575
Feb 7, 2025	43.08	43.19	42.65	42.99	42.99	28,983
Feb 6, 2025	42.45	43.23	42.04	42.85	42.85	64,975
Feb 5, 2025	43.65	45.82	42.45	42.45	42.45	75,282
Feb 4, 2025	43.88	44.32	43.17	43.65	43.65	28,505
Feb 3, 2025	43.55	44.23	43.42	43.88	43.88	92,832
Jan 31, 2025	44.00	44.27	43.78	44.15	44.15	22,188
Jan 30, 2025	44.32	45.20	44.00	44.00	44.00	18,188
Jan 29, 2025	43.90	44.78	43.88	44.78	44.78	42,020
Jan 28, 2025	43.85	44.68	43.43	43.43	43.43	20,085
Jan 27, 2025	43.72	44.90	43.72	44.75	44.75	100,642
Jan 24, 2025	43.74	44.42	43.29	43.72	43.72	76,214
Jan 23, 2025	43.19	44.17	42.97	44.17	44.17	10,866
Jan 22, 2025	42.88	44.06	42.76	43.19	43.19	16,100
Jan 21, 2025	43.14	43.93	42.92	43.36	43.36	18,695
Jan 20, 2025	43.00	43.31	42.86	43.14	43.14	7,214
Jan 17, 2025	42.94	43.47	42.94	43.39	43.39	49,381
Jan 16, 2025	43.79	43.79	42.79	43.24	43.24	22,705
Jan 15, 2025	43.60	43.99	43.14	43.80	43.80	23,619
Jan 14, 2025	43.81	43.91	43.28	43.58	43.58	11,579
Jan 13, 2025	43.60	44.19	43.32	43.61	43.61	15,868
Jan 10, 2025	44.35	44.73	43.64	43.64	43.64	26,841
Jan 9, 2025	44.92	44.92	42.91	43.14	43.14	7,779
Jan 8, 2025	45.16	45.50	44.33	44.49	44.49	13,279
Jan 7, 2025	45.03	46.00	45.02	45.16	45.16	26,026
Jan 6, 2025	45.65	45.89	45.10	45.80	45.80	15,793
Jan 3, 2025	45.48	45.75	45.15	45.75	45.75	18,706
Jan 2, 2025	46.31	46.40	45.10	45.10	45.10	144,533
Dec 30, 2024	46.05	46.05	45.16	45.74	45.74	39,695
Dec 27, 2024	46.46	46.46	45.74	46.02	46.02	9,382
Dec 26, 2024	46.00	46.53	45.99	46.00	46.00	28,323
Dec 23, 2024	45.31	46.00	45.22	45.99	45.99	42,340
Dec 20, 2024	45.00	45.72	44.42	45.11	45.11	55,089
Dec 19, 2024	46.57	46.84	45.42	45.99	45.99	169,084
Dec 18, 2024	44.78	47.65	44.52	46.60	46.60	113,045
Dec 17, 2024	45.50	46.60	45.45	45.70	45.70	113,317
Dec 16, 2024	45.47	45.92	45.27	45.92	45.92	131,151
Dec 13, 2024	0.140133 Dividend
Dec 13, 2024	46.07	46.20	45.40	45.80	45.80	276,731
Dec 12, 2024	45.20	46.30	45.20	46.19	46.05	36,129
Dec 11, 2024	46.49	46.49	45.39	45.86	45.72	86,563
Dec 10, 2024	45.88	46.24	45.75	46.24	46.10	35,888
Dec 9, 2024	47.00	47.09	46.01	46.01	45.87	417,906
Dec 6, 2024	46.31	47.38	46.31	47.25	47.11	32,011
Dec 5, 2024	46.90	46.90	46.10	46.50	46.36	95,825
Dec 4, 2024	47.16	47.44	46.48	47.44	47.30	27,713
Dec 3, 2024	47.50	47.50	46.62	47.40	47.26	111,455
Dec 2, 2024	47.14	47.91	46.92	47.37	47.23	137,189
Nov 29, 2024	47.49	47.90	46.38	46.65	46.51	96,356
Nov 28, 2024	46.37	46.65	46.10	46.38	46.24	53,494
Nov 27, 2024	44.73	46.57	44.70	46.36	46.22	116,218
Nov 26, 2024	44.78	45.03	44.56	44.73	44.59	29,775
Nov 25, 2024	44.57	45.14	44.49	45.14	45.00	39,079
Nov 22, 2024	44.23	45.00	44.00	44.57	44.43	126,534
Nov 21, 2024	44.12	44.99	44.02	44.51	44.37	69,001
Nov 19, 2024	43.40	43.59	42.64	43.21	43.08	59,751
Nov 18, 2024	44.20	44.30	43.27	43.77	43.64	160,747
Nov 14, 2024	43.04	44.26	41.82	42.10	41.97	491,142
Nov 13, 2024	38.72	39.88	38.54	39.86	39.74	92,522
Nov 12, 2024	38.48	39.00	38.30	39.00	38.88	337,317
Nov 11, 2024	38.44	39.00	38.12	39.00	38.88	125,168
Nov 8, 2024	37.63	38.21	37.51	37.99	37.87	41,581
Nov 7, 2024	37.57	37.80	37.04	37.05	36.94	47,835
Nov 6, 2024	37.85	38.40	37.27	37.30	37.19	92,737
Nov 5, 2024	36.53	37.31	36.53	36.71	36.60	56,105
Nov 4, 2024	37.20	37.21	36.52	36.68	36.57	39,553
Nov 1, 2024	37.36	37.51	36.63	37.44	37.33	90,478
Oct 31, 2024	36.69	37.37	36.53	37.37	37.26	112,732
Oct 30, 2024	36.80	37.17	36.57	36.84	36.73	301,520
Oct 29, 2024	36.72	37.02	36.42	36.79	36.68	233,165
Oct 28, 2024	36.29	36.72	36.14	36.72	36.61	194,232
Oct 25, 2024	36.08	36.81	36.08	36.38	36.27	11,820
Oct 24, 2024	36.75	36.90	36.04	36.07	35.96	34,333
Oct 23, 2024	36.71	37.08	36.31	36.31	36.20	58,469
Oct 22, 2024	36.48	36.93	36.37	36.93	36.82	14,785
Oct 21, 2024	37.00	37.12	36.42	36.48	36.37	180,736
Oct 18, 2024	36.42	36.94	36.20	36.71	36.60	121,826
Oct 17, 2024	36.61	36.72	36.12	36.18	36.07	27,069
Oct 16, 2024	35.62	36.71	35.54	36.71	36.60	37,983
Oct 15, 2024	35.42	35.85	35.28	35.29	35.18	100,351
Oct 14, 2024	35.20	35.44	35.10	35.42	35.31	23,917
Oct 11, 2024	34.38	35.48	34.38	34.91	34.80	24,342
Oct 10, 2024	34.95	34.95	34.42	34.54	34.44	18,546
Oct 9, 2024	33.93	35.03	33.93	34.93	34.82	45,965
Oct 8, 2024	34.38	34.47	34.05	34.16	34.06	11,901
Oct 7, 2024	34.32	34.54	33.50	33.59	33.49	35,364
Oct 4, 2024	34.45	34.84	34.18	34.84	34.73	5,585
Oct 3, 2024	34.19	34.40	34.00	34.35	34.25	25,586
Oct 2, 2024	33.80	34.22	33.77	34.10	34.00	9,248
Oct 1, 2024	34.50	34.69	33.84	34.14	34.04	105,292
Sep 30, 2024	34.82	35.32	34.66	34.95	34.84	27,085
Sep 27, 2024	34.68	35.12	34.33	34.33	34.23	67,938
Sep 26, 2024	34.30	34.78	34.10	34.78	34.67	46,677
Sep 25, 2024	34.00	34.44	34.00	34.23	34.13	70,585
Sep 24, 2024	34.36	34.36	33.60	34.00	33.90	25,696
Sep 23, 2024	34.50	34.75	34.15	34.38	34.28	13,553
Sep 20, 2024	33.88	34.42	33.87	34.33	34.23	16,837
Sep 19, 2024	34.31	34.47	33.70	33.70	33.60	29,477
Sep 18, 2024	34.13	34.34	33.77	34.10	34.00	18,073
Sep 17, 2024	33.72	34.27	33.72	34.13	34.03	73,676
Sep 16, 2024	33.64	33.94	33.43	33.82	33.72	16,873
Sep 13, 2024	33.58	33.66	33.36	33.65	33.55	88,614
Sep 12, 2024	33.43	33.66	33.22	33.63	33.53	167,915
Sep 11, 2024	33.28	33.31	32.69	33.31	33.21	12,369
Sep 10, 2024	33.00	33.50	32.86	33.50	33.40	15,770
Sep 9, 2024	33.30	33.30	32.77	33.00	32.90	33,600
Sep 6, 2024	32.74	33.04	32.64	32.70	32.60	27,104
Sep 5, 2024	33.74	33.74	32.80	32.80	32.70	34,613
Sep 4, 2024	33.69	33.84	33.34	33.38	33.28	145,513
Sep 3, 2024	33.50	34.04	33.29	33.37	33.27	61,737
Sep 2, 2024	33.66	33.71	33.10	33.54	33.44	18,503
Aug 30, 2024	33.81	34.16	33.58	33.66	33.56	37,876
Aug 29, 2024	33.44	34.24	33.10	33.10	33.00	67,620
Aug 28, 2024	33.33	33.53	32.81	33.10	33.00	21,949
Aug 27, 2024	33.32	33.63	33.25	33.25	33.15	109,708
Aug 26, 2024	32.98	33.64	32.98	33.34	33.24	29,659
Aug 23, 2024	33.60	33.60	32.86	32.98	32.88	40,189
Aug 22, 2024	33.42	33.78	33.34	33.50	33.40	299,627
Aug 21, 2024	32.88	33.20	32.63	33.20	33.10	46,802
Aug 20, 2024	32.80	33.00	32.47	32.85	32.75	62,579
Aug 19, 2024	32.34	32.94	32.34	32.77	32.67	35,367
Aug 16, 2024	32.18	32.76	32.15	32.34	32.24	220,668
Aug 15, 2024	31.86	32.65	31.72	32.65	32.55	758,585
Aug 14, 2024	31.01	31.58	31.01	31.28	31.19	415,599
Aug 13, 2024	31.60	31.69	31.01	31.01	30.92	114,888
Aug 12, 2024	31.38	31.72	31.30	31.56	31.46	53,123
Aug 9, 2024	31.70	31.72	31.10	31.37	31.27	67,512
Aug 8, 2024	32.44	32.44	31.55	31.80	31.70	78,124
Aug 7, 2024	33.01	33.38	32.20	32.45	32.35	329,590
Aug 6, 2024	33.01	34.60	33.01	33.81	33.71	26,469
Aug 5, 2024	33.70	34.37	33.13	33.62	33.52	37,456
Aug 2, 2024	35.50	35.50	33.95	34.37	34.27	53,502
Aug 1, 2024	35.54	35.60	35.02	35.55	35.44	40,227
Jul 31, 2024	35.45	35.76	35.24	35.49	35.38	78,158
Jul 30, 2024	34.85	35.19	34.50	35.18	35.07	20,592
Jul 29, 2024	34.19	34.84	33.87	34.62	34.51	23,493
Jul 26, 2024	33.78	34.16	33.59	33.90	33.80	53,991
Jul 25, 2024	33.94	34.04	33.66	33.78	33.68	38,992
Jul 24, 2024	34.00	34.13	33.66	34.09	33.99	34,828
Jul 23, 2024	34.44	34.44	33.47	33.90	33.80	85,611
Jul 22, 2024	35.70	35.70	34.63	35.00	34.89	49,011
Jul 19, 2024	35.99	35.99	35.45	35.76	35.65	12,041
Jul 18, 2024	35.71	36.28	35.71	36.15	36.04	49,803
Jul 17, 2024	35.61	36.00	35.26	35.71	35.60	153,279
Jul 16, 2024	35.25	35.90	34.88	35.79	35.68	152,716
Jul 15, 2024	35.40	35.50	35.07	35.17	35.06	35,745
Jul 12, 2024	34.95	35.58	34.95	35.40	35.29	67,913
Jul 11, 2024	35.00	35.24	34.86	35.05	34.94	36,609
Jul 10, 2024	34.98	35.00	34.65	34.95	34.84	22,215
Jul 9, 2024	35.20	35.38	34.85	35.00	34.89	60,253
Jul 8, 2024	0.118033 Dividend
Jul 8, 2024	35.72	36.03	35.35	35.39	35.28	125,272
Jul 5, 2024	36.50	38.24	35.62	35.72	35.49	117,437
Jul 4, 2024	36.55	37.51	36.00	36.85	36.62	28,054
Jul 3, 2024	36.80	37.33	36.48	36.75	36.52	44,689
Jul 2, 2024	36.97	37.16	36.66	37.16	36.92	58,317
Jul 1, 2024	36.95	37.03	36.43	36.73	36.50	80,517
Jun 28, 2024	37.58	38.01	36.52	36.60	36.37	46,701
Jun 27, 2024	37.51	37.68	37.33	37.57	37.33	349,465
Jun 26, 2024	37.30	37.64	37.28	37.50	37.26	52,962
Jun 25, 2024	36.75	37.20	36.75	37.02	36.79	22,656
Jun 24, 2024	37.06	37.06	36.58	36.67	36.44	31,918
Jun 21, 2024	37.12	37.13	36.90	37.00	36.77	11,605
Jun 20, 2024	36.50	37.12	36.32	37.12	36.89	42,461
Jun 19, 2024	36.65	36.97	36.41	36.51	36.28	21,625
Jun 18, 2024	36.56	37.00	36.26	37.00	36.77	42,433
Jun 17, 2024	36.30	36.72	36.30	36.51	36.28	33,728
Jun 14, 2024	35.60	35.92	35.38	35.62	35.39	44,340
Jun 13, 2024	36.01	36.36	35.62	35.62	35.39	53,945
Jun 12, 2024	35.99	36.62	35.96	36.01	35.78	30,495
Jun 11, 2024	36.38	36.72	35.99	35.99	35.76	59,539
Jun 10, 2024	36.10	36.69	36.03	36.60	36.37	46,593
Jun 7, 2024	35.64	36.09	35.40	35.66	35.43	32,143
Jun 6, 2024	35.80	35.80	35.34	35.34	35.12	49,900
Jun 5, 2024	36.32	36.41	35.62	35.64	35.41	32,161
Jun 4, 2024	35.88	36.47	35.77	36.36	36.13	28,366
Jun 3, 2024	36.25	36.50	35.70	35.80	35.57	25,301
May 31, 2024	35.41	36.30	35.32	36.22	35.99	79,606
May 29, 2024	35.10	35.33	34.70	34.70	34.48	83,027
May 28, 2024	34.65	35.30	34.57	34.64	34.42	15,591
May 27, 2024	34.92	35.00	34.74	34.82	34.60	5,207
May 24, 2024	34.39	35.04	34.39	34.97	34.75	22,353
May 23, 2024	35.40	35.40	34.42	34.60	34.38	23,316
May 22, 2024	35.20	35.66	35.20	35.63	35.40	18,797
May 21, 2024	34.90	35.30	34.81	35.30	35.08	11,831
May 20, 2024	35.20	35.34	34.90	34.90	34.68	23,251
May 17, 2024	35.31	35.43	35.10	35.13	34.91	24,809
May 16, 2024	35.10	35.53	35.01	35.31	35.09	14,336
May 15, 2024	36.27	36.37	34.62	35.18	34.96	39,916
May 14, 2024	36.22	36.23	35.92	35.99	35.76	17,980
May 13, 2024	36.30	36.55	36.10	36.29	36.06	28,170
May 10, 2024	36.10	36.60	36.10	36.40	36.17	20,533
May 9, 2024	36.00	36.56	35.97	36.10	35.87	55,305
May 8, 2024	35.80	36.19	35.60	35.83	35.60	30,444
May 7, 2024	36.29	36.44	35.24	35.66	35.43	407,390
May 6, 2024	38.75	39.56	38.61	39.49	39.24	61,248

NFLX34.SA Netflix, Inc.

130.32

+1.57%

LGNA.DU Lions Gate Entertainment Corp

7.32

0.00%

LGNB.F Lions Gate Entertainment Corp.

6.50

0.00%

J5A.F Warner Bros. Discovery, Inc.

7.19

+0.98%

LGNA.MU Lions Gate Entertainment Corp

7.64

0.00%

1WBD.MI Warner Bros. Discovery, Inc.

7.35

-2.01%

J5A.MU Warner Bros.Discovery Inc

7.38

-1.65%

035900.KQ JYP Entertainment Corporation

70,800.00

+2.31%

NFC.F Netflix, Inc.

1,008.00

+0.28%

352820.KS HYBE Co., Ltd.

264,500.00

-0.94%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

The Walt Disney Company (DISB34.SA)

Related Tickers