Warner Bros Discovery Inc (WBD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 02/04/2026 |
3.245.568 |
-0,62%
|
27,35
|
27,29
|
27,43
|
27,32
|
| 01/04/2026 |
5.887.526 |
0,11%
|
27,31
|
27,31
|
27,755
|
27,49
|
| 31/03/2026 |
10.693.140 |
1,37%
|
27,21
|
27,085
|
27,49
|
27,46
|
| 30/03/2026 |
6.585.963 |
0,07%
|
27,17
|
27,00
|
27,17
|
27,09
|
| 27/03/2026 |
5.213.977 |
0,00%
|
27,09
|
26,865
|
27,14
|
27,07
|
| 26/03/2026 |
6.003.846 |
-0,55%
|
27,17
|
27,07
|
27,22
|
27,07
|
| 25/03/2026 |
5.985.763 |
-0,22%
|
27,28
|
27,12
|
27,29
|
27,22
|
| 24/03/2026 |
5.516.664 |
-0,44%
|
27,35
|
27,25
|
27,435
|
27,28
|
| 23/03/2026 |
5.510.121 |
-0,07%
|
27,74
|
27,365
|
27,74
|
27,40
|
| 20/03/2026 |
21.232.991 |
-0,76%
|
27,51
|
27,34
|
27,67
|
27,42
|
| 19/03/2026 |
5.504.987 |
1,02%
|
27,34
|
27,29
|
27,695
|
27,63
|
| 18/03/2026 |
6.964.285 |
-1,05%
|
27,49
|
27,22
|
27,775
|
27,35
|
| 17/03/2026 |
4.278.314 |
0,47%
|
27,35
|
27,35
|
27,80
|
27,64
|
| 16/03/2026 |
6.446.005 |
1,36%
|
27,28
|
27,20
|
27,555
|
27,51
|
| 13/03/2026 |
5.345.948 |
-1,06%
|
27,49
|
27,02
|
27,52
|
27,14
|
| 12/03/2026 |
6.068.404 |
-1,37%
|
27,71
|
27,405
|
27,81
|
27,43
|
| 11/03/2026 |
7.312.743 |
0,18%
|
27,76
|
27,745
|
27,925
|
27,81
|
| 10/03/2026 |
4.812.565 |
0,04%
|
27,75
|
27,695
|
27,945
|
27,76
|
| 09/03/2026 |
7.609.423 |
-0,72%
|
27,83
|
27,71
|
27,93
|
27,75
|
| 06/03/2026 |
6.761.045 |
-0,18%
|
27,72
|
27,67
|
27,985
|
27,95
|
| 05/03/2026 |
4.713.329 |
0,18%
|
27,87
|
27,81
|
28,00
|
28,00
|
| 04/03/2026 |
6.911.557 |
-0,89%
|
28,14
|
27,93
|
28,19
|
27,95
|
| 03/03/2026 |
6.912.012 |
-1,05%
|
28,30
|
28,17
|
28,45
|
28,20
|
