Warner Bros Discovery Inc (WBD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 26/08/2026 |
5 515 376 |
-0,52%
|
28,90
|
28,725
|
28,935
|
28,75
|
| 25/08/2026 |
6 656 740 |
0,70%
|
28,83
|
28,69
|
28,975
|
28,90
|
| 24/08/2026 |
4 846 755 |
0,53%
|
28,86
|
28,69
|
28,93
|
28,70
|
| 21/08/2026 |
4 772 663 |
1,13%
|
28,44
|
28,30
|
28,62
|
28,55
|
| 20/08/2026 |
3 323 270 |
-1,05%
|
28,45
|
28,185
|
28,535
|
28,23
|
| 19/08/2026 |
4 112 893 |
0,18%
|
28,54
|
28,435
|
28,68
|
28,53
|
| 18/08/2026 |
6 203 886 |
1,97%
|
27,99
|
27,91
|
28,545
|
28,48
|
| 17/08/2026 |
4 555 252 |
-0,21%
|
27,81
|
27,735
|
28,00
|
27,93
|
| 14/08/2026 |
4 159 630 |
0,86%
|
27,74
|
27,70
|
28,18
|
27,99
|
| 13/08/2026 |
7 299 418 |
0,36%
|
27,75
|
27,645
|
28,075
|
27,75
|
| 12/08/2026 |
7 610 325 |
2,14%
|
27,45
|
27,34
|
27,775
|
27,65
|
| 11/08/2026 |
4 728 933 |
0,74%
|
26,93
|
26,875
|
27,225
|
27,07
|
| 10/08/2026 |
3 681 930 |
0,34%
|
26,73
|
26,62
|
27,18
|
26,87
|
| 07/08/2026 |
3 606 392 |
1,44%
|
26,30
|
26,30
|
26,845
|
26,78
|
| 06/08/2026 |
7 385 418 |
1,66%
|
26,20
|
26,18
|
26,58
|
26,40
|
| 05/08/2026 |
9 150 543 |
0,70%
|
25,79
|
25,585
|
26,005
|
25,97
|
| 04/08/2026 |
10 235 526 |
-1,15%
|
26,11
|
25,395
|
26,205
|
25,79
|
| 03/08/2026 |
4 626 588 |
-0,80%
|
26,35
|
26,075
|
26,53
|
26,09
|
| 31/07/2026 |
10 199 636 |
3,26%
|
25,40
|
25,40
|
26,445
|
26,30
|
| 30/07/2026 |
11 424 899 |
-0,66%
|
25,55
|
25,435
|
25,65
|
25,47
|
| 29/07/2026 |
3 889 159 |
0,12%
|
25,61
|
25,50
|
25,80
|
25,64
|
| 28/07/2026 |
5 271 181 |
1,31%
|
25,29
|
25,27
|
25,665
|
25,61
|
| 27/07/2026 |
9 474 199 |
-1,90%
|
25,45
|
25,25
|
25,755
|
25,28
|
| 24/07/2026 |
9 352 205 |
-0,69%
|
26,23
|
25,76
|
26,58
|
25,77
|
| 23/07/2026 |
4 074 134 |
0,39%
|
25,78
|
25,78
|
26,195
|
25,95
|
| 22/07/2026 |
6 643 381 |
0,08%
|
25,83
|
25,755
|
26,265
|
25,85
|
| 21/07/2026 |
6 485 642 |
-0,12%
|
25,84
|
25,635
|
25,935
|
25,83
|
| 20/07/2026 |
9 736 133 |
-3,76%
|
26,87
|
25,72
|
26,90
|
25,86
|
| 17/07/2026 |
6 137 286 |
-1,54%
|
27,31
|
26,78
|
27,455
|
26,87
|
| 16/07/2026 |
4 147 879 |
0,07%
|
27,17
|
26,83
|
27,295
|
27,29
|
| 15/07/2026 |
11 122 796 |
-0,76%
|
27,42
|
27,025
|
27,435
|
27,27
|
| 14/07/2026 |
7 550 482 |
1,44%
|
27,09
|
27,06
|
27,575
|
27,48
|
| 13/07/2026 |
9 452 224 |
1,88%
|
26,33
|
26,29
|
27,645
|
27,09
|
| 10/07/2026 |
3 672 300 |
-0,15%
|
26,51
|
26,495
|
26,86
|
26,59
|
| 09/07/2026 |
3 984 061 |
1,84%
|
26,01
|
26,00
|
26,63
|
26,63
|
| 08/07/2026 |
3 184 155 |
0,11%
|
26,40
|
26,13
|
26,40
|
26,15
|
| 07/07/2026 |
4 080 643 |
0,00%
|
26,40
|
26,115
|
26,46
|
26,12
|
| 06/07/2026 |
6 514 719 |
-1,36%
|
26,36
|
26,01
|
26,485
|
26,12
|
| 02/07/2026 |
4 950 830 |
-1,23%
|
26,79
|
26,24
|
26,82
|
26,48
|
| 01/07/2026 |
5 333 298 |
0,56%
|
26,69
|
26,69
|
26,945
|
26,81
|
| 30/06/2026 |
6 844 546 |
-1,73%
|
26,77
|
26,575
|
27,02
|
26,66
|
| 29/06/2026 |
4 654 764 |
1,46%
|
26,85
|
26,83
|
27,175
|
27,13
|
| 26/06/2026 |
8 829 665 |
-0,89%
|
27,05
|
26,67
|
27,08
|
26,74
|
| 25/06/2026 |
5 219 351 |
-0,81%
|
27,14
|
26,96
|
27,30
|
26,98
|
| 24/06/2026 |
7 372 599 |
1,19%
|
26,88
|
26,705
|
27,27
|
27,20
|
| 23/06/2026 |
6 732 206 |
-0,26%
|
26,94
|
26,625
|
27,03
|
26,88
|
| 22/06/2026 |
7 988 214 |
2,86%
|
26,26
|
26,25
|
26,99
|
26,95
|
| 18/06/2026 |
17 793 419 |
-0,15%
|
26,24
|
26,135
|
26,54
|
26,20
|
| 17/06/2026 |
5 738 941 |
-1,35%
|
26,45
|
26,20
|
26,565
|
26,24
|
| 16/06/2026 |
9 373 439 |
-0,86%
|
26,90
|
26,505
|
26,91
|
26,60
|
| 15/06/2026 |
7 078 147 |
-0,56%
|
27,12
|
26,80
|
27,30
|
26,83
|
| 12/06/2026 |
6 551 341 |
0,45%
|
26,90
|
26,515
|
27,035
|
26,98
|
| 11/06/2026 |
7 407 883 |
2,40%
|
26,27
|
26,185
|
26,865
|
26,86
|
| 10/06/2026 |
5 200 800 |
-1,24%
|
26,63
|
26,21
|
26,65
|
26,23
|
| 09/06/2026 |
7 065 451 |
0,34%
|
26,47
|
26,40
|
26,795
|
26,56
|
| 08/06/2026 |
7 035 732 |
0,88%
|
26,26
|
26,115
|
26,80
|
26,47
|
| 05/06/2026 |
11 635 510 |
-2,81%
|
27,00
|
25,915
|
27,00
|
26,24
|
| 04/06/2026 |
3 502 923 |
0,00%
|
27,11
|
26,905
|
27,13
|
27,00
|
| 03/06/2026 |
4 825 972 |
-0,66%
|
27,12
|
27,00
|
27,215
|
27,00
|
| 02/06/2026 |
5 288 969 |
-0,26%
|
27,21
|
27,135
|
27,355
|
27,18
|
| 01/06/2026 |
4 857 619 |
0,89%
|
26,95
|
26,95
|
27,315
|
27,25
|
| 29/05/2026 |
8 635 674 |
-0,11%
|
27,00
|
26,90
|
27,09
|
27,01
|
| 28/05/2026 |
5 605 616 |
-0,37%
|
27,14
|
26,975
|
27,15
|
27,04
|
| 27/05/2026 |
5 112 361 |
0,52%
|
27,03
|
27,03
|
27,38
|
27,14
|
| 26/05/2026 |
5 833 480 |
-0,11%
|
27,00
|
26,91
|
27,04
|
27,00
|
| 22/05/2026 |
4 681 841 |
-0,26%
|
27,13
|
26,86
|
27,19
|
27,03
|
| 21/05/2026 |
4 659 286 |
-1,17%
|
27,42
|
27,05
|
27,43
|
27,10
|
| 20/05/2026 |
4 599 056 |
1,22%
|
27,11
|
27,07
|
27,44
|
27,42
|
| 19/05/2026 |
3 760 463 |
-0,04%
|
27,03
|
27,02
|
27,24
|
27,09
|
| 18/05/2026 |
5 585 512 |
0,44%
|
26,98
|
26,92
|
27,12
|
27,10
|
| 15/05/2026 |
8 420 351 |
-0,52%
|
27,13
|
26,94
|
27,14
|
26,98
|
| 14/05/2026 |
4 258 443 |
-0,48%
|
27,26
|
27,105
|
27,26
|
27,12
|
| 13/05/2026 |
4 797 316 |
0,18%
|
27,12
|
27,095
|
27,305
|
27,25
|
| 12/05/2026 |
3 858 023 |
-0,15%
|
27,20
|
27,125
|
27,25
|
27,20
|
| 11/05/2026 |
3 851 101 |
0,48%
|
27,07
|
27,05
|
27,28
|
27,24
|
| 08/05/2026 |
3 401 385 |
-0,04%
|
27,12
|
27,08
|
27,24
|
27,11
|
| 07/05/2026 |
4 330 335 |
-0,29%
|
27,15
|
27,06
|
27,295
|
27,12
|
| 06/05/2026 |
7 401 180 |
-0,07%
|
27,15
|
27,10
|
27,365
|
27,20
|
| 05/05/2026 |
4 289 612 |
0,96%
|
26,93
|
26,855
|
27,245
|
27,22
|
| 04/05/2026 |
2 759 670 |
-0,04%
|
26,94
|
26,89
|
27,03
|
26,96
|
| 01/05/2026 |
3 245 714 |
-0,30%
|
27,05
|
26,955
|
27,20
|
26,97
|
| 30/04/2026 |
4 812 103 |
0,00%
|
26,93
|
26,88
|
27,15
|
27,05
|
| 29/04/2026 |
4 877 574 |
0,37%
|
27,15
|
27,00
|
27,20
|
27,05
|
| 28/04/2026 |
5 865 701 |
0,48%
|
26,93
|
26,605
|
26,975
|
26,95
|
| 27/04/2026 |
3 337 398 |
-0,92%
|
27,01
|
26,82
|
27,075
|
26,82
|
| 24/04/2026 |
4 800 621 |
0,63%
|
27,00
|
26,92
|
27,175
|
27,07
|
| 23/04/2026 |
5 972 463 |
-1,57%
|
27,44
|
26,90
|
27,44
|
26,90
|
| 22/04/2026 |
6 214 351 |
0,07%
|
27,35
|
27,27
|
27,38
|
27,33
|
| 21/04/2026 |
5 013 600 |
-0,40%
|
27,41
|
27,27
|
27,45
|
27,31
|
| 20/04/2026 |
4 487 250 |
-0,18%
|
27,40
|
27,36
|
27,585
|
27,42
|
| 17/04/2026 |
8 563 508 |
0,29%
|
27,39
|
27,34
|
27,565
|
27,47
|
| 16/04/2026 |
5 560 050 |
0,70%
|
27,21
|
27,20
|
27,425
|
27,39
|
| 15/04/2026 |
4 312 501 |
-0,62%
|
27,31
|
27,19
|
27,35
|
27,20
|
| 14/04/2026 |
8 724 263 |
-0,07%
|
27,33
|
27,305
|
27,38
|
27,37
|
| 13/04/2026 |
6 365 365 |
-0,18%
|
27,40
|
27,315
|
27,445
|
27,39
|
| 10/04/2026 |
5 668 134 |
-0,33%
|
27,52
|
27,42
|
27,565
|
27,44
|
| 09/04/2026 |
3 930 229 |
-0,07%
|
27,50
|
27,475
|
27,555
|
27,53
|
| 08/04/2026 |
5 184 873 |
0,66%
|
27,50
|
27,485
|
27,57
|
27,55
|
| 07/04/2026 |
3 473 758 |
-0,15%
|
27,35
|
27,34
|
27,42
|
27,37
|
| 06/04/2026 |
6 560 289 |
0,33%
|
27,35
|
27,315
|
27,495
|
27,41
|
