The Walt Disney Company (BVMF:DISB34)
Brazil
· Delayed Price · Currency is BRL 35.70
-0.79 (-2.16%)
At close: Mar 5, 2026
The Walt Disney Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 36.48 | 36.49 | 35.65 | 35.70 | 35.70 | -2.16% | 78,088 |
| Mar 4, 2026 | 36.00 | 36.49 | 35.64 | 36.49 | 36.49 | 0.50% | 44,387 |
| Mar 3, 2026 | 35.69 | 36.56 | 35.69 | 36.31 | 36.31 | 1.85% | 20,210 |
| Mar 2, 2026 | 36.20 | 36.41 | 35.60 | 35.65 | 35.65 | -1.11% | 95,076 |
| Feb 27, 2026 | 36.00 | 36.35 | 35.70 | 36.05 | 36.05 | 0.14% | 28,821 |
| Feb 26, 2026 | 36.15 | 36.63 | 35.95 | 36.00 | 36.00 | 0.56% | 38,542 |
| Feb 25, 2026 | 36.65 | 36.65 | 35.78 | 35.80 | 35.80 | -2.85% | 62,392 |
| Feb 24, 2026 | 35.91 | 36.85 | 35.90 | 36.85 | 36.85 | 2.62% | 40,993 |
| Feb 23, 2026 | 36.25 | 36.36 | 35.36 | 35.91 | 35.91 | -0.94% | 25,289 |
| Feb 20, 2026 | 36.91 | 36.96 | 36.25 | 36.25 | 36.25 | -1.09% | 32,981 |
| Feb 19, 2026 | 37.53 | 37.53 | 36.65 | 36.65 | 36.65 | -1.74% | 46,487 |
| Feb 18, 2026 | 36.83 | 37.62 | 36.83 | 37.30 | 37.30 | 1.50% | 22,101 |
| Feb 13, 2026 | 35.90 | 36.75 | 35.20 | 36.75 | 36.75 | 3.09% | 90,850 |
| Feb 12, 2026 | 37.53 | 37.53 | 35.00 | 35.65 | 35.65 | -5.09% | 342,083 |
| Feb 11, 2026 | 38.00 | 38.00 | 37.25 | 37.56 | 37.56 | -1.16% | 51,559 |
| Feb 10, 2026 | 37.20 | 38.42 | 37.03 | 38.00 | 38.00 | 2.15% | 128,932 |
| Feb 9, 2026 | 37.78 | 37.78 | 36.91 | 37.20 | 37.20 | -1.54% | 64,094 |
| Feb 6, 2026 | 36.93 | 37.82 | 36.50 | 37.78 | 37.78 | 2.52% | 82,788 |
| Feb 5, 2026 | 37.75 | 37.85 | 36.73 | 36.85 | 36.85 | -2.38% | 240,784 |
| Feb 4, 2026 | 36.77 | 38.00 | 36.20 | 37.75 | 37.75 | 3.71% | 105,380 |
| Feb 3, 2026 | 36.70 | 37.01 | 35.62 | 36.40 | 36.40 | -0.95% | 94,046 |
| Feb 2, 2026 | 39.55 | 39.57 | 36.53 | 36.75 | 36.75 | -7.52% | 301,220 |
| Jan 30, 2026 | 38.88 | 39.74 | 38.63 | 39.74 | 39.74 | 2.42% | 76,873 |
| Jan 29, 2026 | 37.82 | 38.80 | 37.55 | 38.80 | 38.80 | 2.13% | 73,678 |
| Jan 28, 2026 | 38.26 | 38.44 | 37.90 | 37.99 | 37.99 | -0.71% | 50,088 |
| Jan 27, 2026 | 39.00 | 39.11 | 38.19 | 38.26 | 38.26 | -3.02% | 63,494 |
| Jan 26, 2026 | 39.11 | 39.53 | 39.02 | 39.45 | 39.45 | 0.87% | 22,344 |
| Jan 23, 2026 | 39.95 | 39.95 | 38.95 | 39.11 | 39.11 | -2.13% | 62,451 |
| Jan 22, 2026 | 40.20 | 40.42 | 39.49 | 39.96 | 39.96 | -0.62% | 53,018 |
| Jan 21, 2026 | 39.30 | 40.21 | 39.14 | 40.21 | 40.21 | 1.49% | 34,044 |
| Jan 20, 2026 | 39.40 | 39.68 | 39.05 | 39.62 | 39.62 | 0.56% | 44,368 |
| Jan 19, 2026 | 39.22 | 39.58 | 38.90 | 39.40 | 39.40 | -1.87% | 35,178 |
| Jan 16, 2026 | 40.43 | 40.84 | 39.80 | 40.15 | 40.15 | -1.69% | 39,622 |
| Jan 15, 2026 | 40.81 | 40.99 | 40.20 | 40.84 | 40.84 | -0.87% | 40,891 |
| Jan 14, 2026 | 40.43 | 41.20 | 40.20 | 41.20 | 41.20 | 1.90% | 33,179 |
| Jan 13, 2026 | 40.47 | 40.59 | 40.06 | 40.43 | 40.43 | -0.10% | 22,967 |
| Jan 12, 2026 | 40.37 | 41.25 | 40.32 | 40.47 | 40.47 | -1.77% | 28,544 |
| Jan 9, 2026 | 40.39 | 41.41 | 40.39 | 41.20 | 41.20 | 0.02% | 40,248 |
| Jan 8, 2026 | 40.85 | 41.29 | 40.33 | 41.19 | 41.19 | 0.76% | 19,327 |
| Jan 7, 2026 | 40.84 | 41.30 | 40.45 | 40.88 | 40.88 | -0.32% | 21,533 |
| Jan 6, 2026 | 40.52 | 41.12 | 40.45 | 41.01 | 41.01 | 0.02% | 39,823 |
| Jan 5, 2026 | 40.82 | 41.72 | 40.32 | 41.00 | 41.00 | -0.58% | 27,082 |
| Jan 2, 2026 | 41.63 | 41.63 | 40.36 | 41.24 | 41.24 | -1.27% | 40,337 |
| Dec 30, 2025 | 42.00 | 42.19 | 41.77 | 41.77 | 41.77 | -0.67% | 23,648 |
| Dec 29, 2025 | 42.06 | 42.54 | 42.05 | 42.05 | 42.05 | -0.83% | 29,332 |
| Dec 26, 2025 | 42.00 | 42.40 | 41.72 | 42.40 | 42.40 | 1.19% | 37,096 |
| Dec 23, 2025 | 41.79 | 41.90 | 41.31 | 41.90 | 41.90 | 0.96% | 33,951 |
| Dec 22, 2025 | 40.90 | 41.91 | 40.75 | 41.50 | 41.50 | 0.24% | 58,849 |
| Dec 19, 2025 | 41.40 | 41.56 | 40.88 | 41.40 | 41.40 | 0.98% | 68,809 |
| Dec 18, 2025 | 40.81 | 41.40 | 40.70 | 41.00 | 41.00 | 1.51% | 83,710 |
| Dec 17, 2025 | 40.96 | 41.09 | 40.39 | 40.39 | 40.39 | -0.52% | 43,778 |
| Dec 16, 2025 | 40.25 | 41.06 | 40.08 | 40.60 | 40.60 | 2.40% | 92,894 |
| Dec 15, 2025 | 39.64 | 40.05 | 39.51 | 39.65 | 39.65 | -0.68% | 101,971 |
| Dec 12, 2025 | 40.11 | 40.70 | 39.45 | 39.92 | 39.75 | -0.57% | 82,075 |
| Dec 11, 2025 | 39.00 | 40.31 | 39.00 | 40.15 | 39.97 | 1.39% | 113,812 |
| Dec 10, 2025 | 38.65 | 39.94 | 38.64 | 39.60 | 39.43 | 2.46% | 80,829 |
| Dec 9, 2025 | 39.04 | 39.50 | 38.58 | 38.65 | 38.48 | -1.00% | 48,380 |
| Dec 8, 2025 | 37.98 | 39.09 | 37.71 | 39.04 | 38.87 | 2.79% | 104,159 |
| Dec 5, 2025 | 37.10 | 38.55 | 37.10 | 37.98 | 37.81 | 2.37% | 193,567 |
| Dec 4, 2025 | 37.44 | 37.44 | 36.90 | 37.10 | 36.94 | -0.91% | 25,678 |
| Dec 3, 2025 | 37.30 | 37.48 | 36.96 | 37.44 | 37.28 | -0.56% | 210,483 |
| Dec 2, 2025 | 38.04 | 38.10 | 37.30 | 37.65 | 37.49 | -0.13% | 129,179 |
| Dec 1, 2025 | 37.26 | 38.12 | 37.26 | 37.70 | 37.53 | 0.67% | 425,017 |
| Nov 28, 2025 | 36.76 | 37.45 | 36.76 | 37.45 | 37.29 | 2.24% | 22,225 |
| Nov 27, 2025 | 36.86 | 36.96 | 36.63 | 36.63 | 36.47 | -0.62% | 3,445 |
| Nov 26, 2025 | 37.13 | 37.23 | 36.86 | 36.86 | 36.70 | 0.63% | 39,529 |
| Nov 25, 2025 | 36.75 | 37.34 | 36.54 | 36.63 | 36.47 | -1.00% | 88,758 |
| Nov 24, 2025 | 37.45 | 37.60 | 36.62 | 37.00 | 36.84 | -0.54% | 114,499 |
| Nov 21, 2025 | 37.02 | 37.68 | 36.80 | 37.20 | 37.04 | -0.93% | 86,820 |
| Nov 19, 2025 | 37.89 | 38.25 | 37.06 | 37.55 | 37.39 | 0.11% | 123,159 |
| Nov 18, 2025 | 37.86 | 38.10 | 37.23 | 37.51 | 37.35 | -0.95% | 80,077 |
| Nov 17, 2025 | 37.45 | 38.10 | 37.33 | 37.87 | 37.70 | 0.96% | 67,517 |
| Nov 14, 2025 | 37.80 | 38.34 | 37.12 | 37.51 | 37.35 | -2.95% | 87,941 |
| Nov 13, 2025 | 39.38 | 39.38 | 36.96 | 38.65 | 38.48 | -6.19% | 206,877 |
| Nov 12, 2025 | 40.45 | 41.30 | 40.32 | 41.20 | 41.02 | 1.33% | 130,113 |
| Nov 11, 2025 | 39.97 | 40.66 | 39.47 | 40.66 | 40.48 | 2.14% | 52,985 |
| Nov 10, 2025 | 39.30 | 39.89 | 39.29 | 39.81 | 39.64 | 0.15% | 40,535 |
| Nov 7, 2025 | 39.40 | 39.75 | 39.21 | 39.75 | 39.58 | 1.27% | 11,542 |
| Nov 6, 2025 | 40.10 | 40.10 | 39.00 | 39.25 | 39.08 | -2.12% | 50,085 |
| Nov 5, 2025 | 41.05 | 41.05 | 39.58 | 40.10 | 39.92 | -0.59% | 58,165 |
| Nov 4, 2025 | 40.10 | 41.15 | 39.76 | 40.34 | 40.16 | 0.60% | 41,792 |
| Nov 3, 2025 | 40.15 | 40.25 | 39.77 | 40.10 | 39.92 | -1.38% | 24,897 |
| Oct 31, 2025 | 39.97 | 40.66 | 39.71 | 40.66 | 40.48 | 0.67% | 20,655 |
| Oct 30, 2025 | 39.49 | 40.78 | 39.43 | 40.39 | 40.21 | 2.62% | 17,889 |
| Oct 29, 2025 | 39.65 | 39.74 | 39.26 | 39.36 | 39.19 | -1.72% | 15,041 |
| Oct 28, 2025 | 40.00 | 40.35 | 39.89 | 40.05 | 39.87 | -1.35% | 32,191 |
| Oct 27, 2025 | 40.13 | 40.60 | 39.94 | 40.60 | 40.42 | 1.17% | 12,360 |
| Oct 24, 2025 | 40.31 | 40.65 | 40.12 | 40.13 | 39.95 | -0.45% | 2,285 |
| Oct 23, 2025 | 40.81 | 40.84 | 40.22 | 40.31 | 40.13 | -2.11% | 19,009 |
| Oct 22, 2025 | 40.73 | 41.18 | 40.73 | 41.18 | 41.00 | 1.93% | 13,698 |
| Oct 21, 2025 | 40.21 | 41.15 | 40.21 | 40.40 | 40.22 | 1.00% | 11,931 |
| Oct 20, 2025 | 40.20 | 40.22 | 39.61 | 40.00 | 39.82 | -0.25% | 10,272 |
| Oct 17, 2025 | 40.25 | 40.38 | 39.82 | 40.10 | 39.92 | 0.63% | 4,457 |
| Oct 16, 2025 | 40.86 | 40.86 | 39.48 | 39.85 | 39.68 | -0.92% | 10,601 |
| Oct 15, 2025 | 40.36 | 40.90 | 40.22 | 40.22 | 40.04 | -1.11% | 10,887 |
| Oct 14, 2025 | 40.00 | 40.80 | 40.00 | 40.67 | 40.49 | 1.68% | 12,537 |
| Oct 13, 2025 | 40.09 | 40.64 | 39.94 | 40.00 | 39.82 | -0.22% | 11,354 |
| Oct 10, 2025 | 40.04 | 40.89 | 39.90 | 40.09 | 39.91 | 0.12% | 184,359 |
| Oct 9, 2025 | 39.80 | 40.28 | 39.60 | 40.04 | 39.86 | 0.60% | 16,296 |
| Oct 8, 2025 | 40.20 | 40.22 | 39.76 | 39.80 | 39.63 | -0.75% | 9,043 |