The Walt Disney Company (BVMF:DISB34)
Brazil
· Delayed Price · Currency is BRL 37.98
+0.88 (2.37%)
At close: Dec 5, 2025
The Walt Disney Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.10 | 38.55 | 37.10 | 37.98 | 37.98 | 2.37% | 193,567 |
| Dec 4, 2025 | 37.44 | 37.44 | 36.90 | 37.10 | 37.10 | -0.91% | 25,678 |
| 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 |
| Sep 23, 2025 | 40.00 | 40.30 | 39.30 | 39.49 | 39.49 | -0.78% | 54,373 |
| Sep 22, 2025 | 40.15 | 40.40 | 39.71 | 39.80 | 39.80 | -2.47% | 19,306 |
| 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% | 15,097 |
| Sep 16, 2025 | 40.80 | 40.89 | 40.44 | 40.52 | 40.52 | -0.54% | 18,959 |
| Sep 15, 2025 | 41.04 | 41.40 | 40.74 | 40.74 | 40.74 | -0.66% | 16,309 |
| 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% | 52,334 |
| Sep 10, 2025 | 42.69 | 42.69 | 41.26 | 41.99 | 41.99 | -2.24% | 13,713 |
| Sep 9, 2025 | 43.16 | 43.16 | 42.44 | 42.95 | 42.95 | -0.49% | 12,886 |
| Sep 8, 2025 | 43.48 | 43.48 | 42.20 | 43.16 | 43.16 | 1.12% | 35,466 |
| 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% | 12,479 |
| Sep 3, 2025 | 42.23 | 43.02 | 42.18 | 42.21 | 42.21 | -2.06% | 14,027 |
| Sep 2, 2025 | 43.00 | 43.10 | 42.34 | 43.10 | 43.10 | 0.61% | 15,533 |
| Sep 1, 2025 | 42.05 | 43.10 | 42.05 | 42.84 | 42.84 | 1.42% | 11,997 |
| Aug 29, 2025 | 42.01 | 42.85 | 42.01 | 42.24 | 42.24 | -0.73% | 8,985 |
| Aug 28, 2025 | 42.52 | 42.75 | 41.95 | 42.55 | 42.55 | -1.05% | 100,379 |
| Aug 27, 2025 | 42.43 | 43.00 | 42.42 | 43.00 | 43.00 | 1.34% | 4,767 |
| Aug 26, 2025 | 42.20 | 42.84 | 42.20 | 42.43 | 42.43 | -0.93% | 12,656 |
| Aug 25, 2025 | 42.64 | 42.87 | 42.41 | 42.83 | 42.83 | -0.70% | 19,814 |
| Aug 22, 2025 | 42.24 | 43.20 | 42.24 | 43.13 | 43.13 | 2.20% | 19,066 |
| Aug 21, 2025 | 41.87 | 42.69 | 41.87 | 42.20 | 42.20 | -0.71% | 5,649 |
| Aug 20, 2025 | 41.89 | 42.89 | 41.89 | 42.50 | 42.50 | -0.07% | 14,289 |
| Aug 19, 2025 | 42.42 | 42.68 | 42.24 | 42.53 | 42.53 | 0.26% | 12,218 |
| Aug 18, 2025 | 41.00 | 42.42 | 41.00 | 42.42 | 42.42 | 2.22% | 9,381 |
| Aug 15, 2025 | 42.24 | 42.24 | 41.45 | 41.50 | 41.50 | -1.00% | 7,010 |
| Aug 14, 2025 | 41.26 | 42.09 | 41.26 | 41.92 | 41.92 | -0.45% | 6,187 |
| Aug 13, 2025 | 40.68 | 42.20 | 40.68 | 42.11 | 42.11 | 3.69% | 11,773 |
| Aug 12, 2025 | 41.02 | 41.10 | 40.61 | 40.61 | 40.61 | -1.24% | 9,173 |
| Aug 11, 2025 | 40.40 | 41.12 | 40.40 | 41.12 | 41.12 | 1.41% | 10,295 |
| Aug 8, 2025 | 40.70 | 41.17 | 40.52 | 40.55 | 40.55 | -0.12% | 31,448 |
| Aug 7, 2025 | 41.30 | 42.30 | 40.60 | 40.60 | 40.60 | -2.94% | 59,759 |
| Aug 6, 2025 | 43.35 | 43.35 | 41.05 | 41.83 | 41.83 | -3.46% | 82,371 |
| Aug 5, 2025 | 43.35 | 44.17 | 43.20 | 43.33 | 43.33 | -1.52% | 11,835 |
| Aug 4, 2025 | 42.90 | 44.00 | 42.90 | 44.00 | 44.00 | 1.38% | 14,172 |
| Aug 1, 2025 | 43.82 | 43.82 | 42.70 | 43.40 | 43.40 | -2.56% | 24,144 |
| Jul 31, 2025 | 44.04 | 44.90 | 44.04 | 44.54 | 44.54 | 0.52% | 4,171 |
| Jul 30, 2025 | 44.58 | 45.19 | 44.31 | 44.31 | 44.31 | -0.40% | 11,064 |
| Jul 29, 2025 | 44.97 | 45.04 | 44.34 | 44.49 | 44.49 | -1.07% | 12,295 |
| Jul 28, 2025 | 45.14 | 45.27 | 44.64 | 44.97 | 44.97 | -0.35% | 14,704 |
| Jul 25, 2025 | 44.71 | 45.24 | 44.71 | 45.13 | 45.13 | 0.96% | 2,660 |
| Jul 24, 2025 | 45.25 | 45.44 | 44.70 | 44.70 | 44.70 | -0.36% | 81,785 |
| Jul 23, 2025 | 44.61 | 45.50 | 44.61 | 44.86 | 44.86 | 0.70% | 24,669 |
| Jul 22, 2025 | 44.10 | 45.08 | 44.09 | 44.55 | 44.55 | -0.34% | 9,264 |
| Jul 21, 2025 | 44.63 | 45.18 | 44.63 | 44.70 | 44.70 | -0.33% | 11,065 |
| Jul 18, 2025 | 45.10 | 45.28 | 44.45 | 44.85 | 44.85 | -0.13% | 25,420 |