Warner Bros Discovery Inc (WBD)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| < 1 2 3 4 5 > >> | ||||||
| 08/01/2025 | 6.666.405 | -4,28% | 10,51 | 9,885 | 10,52 | 10,06 |
| 07/01/2025 | 6.428.221 | -2,95% | 10,77 | 10,425 | 10,86 | 10,51 |
| 06/01/2025 | 8.075.499 | 2,46% | 10,70 | 10,525 | 10,945 | 10,83 |
| 03/01/2025 | 4.676.006 | -0,84% | 10,75 | 10,43 | 10,76 | 10,57 |
| 02/01/2025 | 7.320.737 | 0,85% | 10,68 | 10,495 | 10,77 | 10,66 |
| 31/12/2024 | 5.257.717 | 0,57% | 10,60 | 10,51 | 10,765 | 10,57 |
| 30/12/2024 | 4.478.902 | -0,94% | 10,52 | 10,32 | 10,62 | 10,51 |
| 27/12/2024 | 4.467.422 | -0,09% | 10,52 | 10,44 | 10,645 | 10,61 |
| 26/12/2024 | 3.432.037 | 0,66% | 10,47 | 10,365 | 10,695 | 10,62 |
| 24/12/2024 | 2.729.676 | 1,05% | 10,44 | 10,35 | 10,60 | 10,55 |
| 23/12/2024 | 4.902.750 | -2,34% | 10,64 | 10,39 | 10,695 | 10,44 |
| 20/12/2024 | 25.995.212 | 1,91% | 10,43 | 10,39 | 10,785 | 10,69 |
| 19/12/2024 | 8.293.829 | -1,32% | 10,70 | 10,43 | 10,835 | 10,49 |
| 18/12/2024 | 10.726.392 | -6,34% | 11,25 | 10,60 | 11,345 | 10,63 |
| 17/12/2024 | 14.023.072 | -2,16% | 11,44 | 11,215 | 11,72 | 11,35 |
| 16/12/2024 | 8.428.098 | -3,89% | 12,02 | 11,555 | 12,16 | 11,60 |
| 13/12/2024 | 10.309.821 | -3,36% | 12,30 | 11,99 | 12,665 | 12,07 |
| 12/12/2024 | 18.344.468 | 15,43% | 11,40 | 11,40 | 12,70 | 12,49 |
| 11/12/2024 | 5.259.443 | -0,64% | 10,86 | 10,72 | 10,985 | 10,82 |
| 10/12/2024 | 7.992.105 | 3,13% | 10,65 | 10,54 | 11,045 | 10,89 |
| 09/12/2024 | 14.316.990 | -0,94% | 10,80 | 10,525 | 11,29 | 10,56 |
| 06/12/2024 | 6.167.904 | -0,19% | 10,74 | 10,58 | 10,815 | 10,66 |
| 05/12/2024 | 5.933.439 | 0,28% | 10,63 | 10,615 | 10,825 | 10,68 |
| 04/12/2024 | 7.146.075 | 0,95% | 10,55 | 10,45 | 10,695 | 10,65 |
| 03/12/2024 | 7.869.179 | -0,09% | 10,50 | 10,37 | 10,595 | 10,55 |
| 02/12/2024 | 6.913.711 | 0,76% | 10,48 | 10,28 | 10,605 | 10,56 |
| 29/11/2024 | 3.853.241 | 0,96% | 10,40 | 10,305 | 10,51 | 10,48 |
| 27/11/2024 | 6.379.297 | 2,67% | 10,19 | 10,18 | 10,47 | 10,38 |
| 26/11/2024 | 7.729.975 | -2,79% | 10,38 | 10,075 | 10,44 | 10,11 |
| 25/11/2024 | 13.572.465 | 2,87% | 10,16 | 10,105 | 10,46 | 10,40 |
| 22/11/2024 | 6.020.629 | -1,17% | 10,23 | 10,09 | 10,395 | 10,11 |
| 21/11/2024 | 10.034.006 | 2,81% | 9,97 | 9,925 | 10,30 | 10,23 |
| 20/11/2024 | 9.746.191 | 4,74% | 9,51 | 9,46 | 10,035 | 9,95 |
| 19/11/2024 | 6.977.866 | 0,32% | 9,28 | 9,055 | 9,585 | 9,50 |
| 18/11/2024 | 7.273.123 | 2,71% | 9,44 | 9,36 | 9,76 | 9,47 |
| 15/11/2024 | 9.956.479 | -6,49% | 9,87 | 9,10 | 9,875 | 9,22 |
| 14/11/2024 | 8.336.959 | 1,44% | 9,74 | 9,71 | 9,94 | 9,86 |
| 13/11/2024 | 11.100.626 | 5,42% | 9,40 | 9,31 | 9,885 | 9,72 |
| 12/11/2024 | 10.368.812 | -1,18% | 9,20 | 9,08 | 9,26 | 9,22 |
| 11/11/2024 | 9.903.031 | 1,63% | 9,24 | 9,155 | 9,545 | 9,33 |
| 08/11/2024 | 12.914.441 | -2,03% | 9,32 | 8,86 | 9,325 | 9,18 |
| 07/11/2024 | 18.808.379 | 11,81% | 9,00 | 8,83 | 9,80 | 9,37 |
| 06/11/2024 | 12.195.748 | 2,07% | 8,50 | 8,33 | 8,585 | 8,38 |
| 05/11/2024 | 5.200.687 | 0,49% | 8,13 | 8,035 | 8,25 | 8,21 |
| 04/11/2024 | 5.883.717 | -0,73% | 8,24 | 8,02 | 8,40 | 8,17 |
| 01/11/2024 | 7.489.562 | 1,23% | 8,03 | 7,98 | 8,24 | 8,23 |
| 31/10/2024 | 12.036.575 | 4,63% | 7,95 | 7,855 | 8,35 | 8,13 |
| 30/10/2024 | 7.138.072 | 2,91% | 7,52 | 7,51 | 7,835 | 7,77 |
| 29/10/2024 | 4.156.207 | -0,79% | 7,57 | 7,49 | 7,70 | 7,55 |
| 28/10/2024 | 4.741.995 | 0,13% | 7,65 | 7,58 | 7,77 | 7,61 |
| 25/10/2024 | 4.389.270 | 1,06% | 7,59 | 7,55 | 7,785 | 7,60 |
| 24/10/2024 | 4.338.469 | 2,59% | 7,35 | 7,35 | 7,595 | 7,52 |
| 23/10/2024 | 5.895.631 | -2,66% | 7,50 | 7,25 | 7,545 | 7,33 |
| 22/10/2024 | 5.441.949 | -0,26% | 7,54 | 7,52 | 7,625 | 7,53 |
| 21/10/2024 | 5.435.137 | -3,45% | 7,70 | 7,525 | 7,87 | 7,55 |
| 18/10/2024 | 4.586.554 | 0,51% | 7,78 | 7,745 | 7,91 | 7,82 |
| 17/10/2024 | 7.443.110 | -2,75% | 7,95 | 7,655 | 8,00 | 7,78 |
| 16/10/2024 | 5.729.275 | 5,26% | 7,65 | 7,64 | 8,025 | 8,00 |
| 15/10/2024 | 7.022.029 | 0,80% | 7,53 | 7,52 | 7,83 | 7,60 |
| 14/10/2024 | 4.811.415 | 0,27% | 7,46 | 7,355 | 7,57 | 7,54 |
| 11/10/2024 | 4.913.344 | -0,27% | 7,58 | 7,515 | 7,705 | 7,52 |
| 10/10/2024 | 5.410.497 | -2,46% | 7,65 | 7,49 | 7,695 | 7,54 |
| 09/10/2024 | 3.523.031 | 0,13% | 7,68 | 7,645 | 7,88 | 7,73 |
| 08/10/2024 | 4.522.805 | 0,00% | 7,64 | 7,58 | 7,77 | 7,72 |
| 07/10/2024 | 5.557.830 | -0,77% | 7,72 | 7,63 | 7,91 | 7,72 |
| 04/10/2024 | 5.452.619 | 0,52% | 7,88 | 7,685 | 7,99 | 7,78 |
| 03/10/2024 | 9.030.585 | -2,89% | 7,85 | 7,625 | 7,90 | 7,74 |
| 02/10/2024 | 5.716.292 | -2,33% | 8,13 | 7,91 | 8,24 | 7,97 |
| 01/10/2024 | 6.709.427 | -1,09% | 8,25 | 8,12 | 8,335 | 8,16 |
| 30/09/2024 | 6.658.407 | -1,55% | 8,36 | 8,095 | 8,39 | 8,25 |
| 27/09/2024 | 6.903.433 | 0,96% | 8,41 | 8,295 | 8,49 | 8,38 |
| 26/09/2024 | 5.612.850 | 1,34% | 8,24 | 8,15 | 8,485 | 8,30 |
| 25/09/2024 | 6.563.047 | -1,56% | 8,26 | 8,13 | 8,335 | 8,19 |
| 24/09/2024 | 6.188.863 | 1,96% | 8,17 | 8,115 | 8,345 | 8,32 |
| 23/09/2024 | 6.750.491 | -0,97% | 8,18 | 8,01 | 8,22 | 8,16 |
| 20/09/2024 | 24.497.294 | -1,90% | 8,31 | 8,19 | 8,405 | 8,24 |
| 19/09/2024 | 7.142.616 | -0,24% | 8,64 | 8,315 | 8,74 | 8,40 |
| 18/09/2024 | 7.260.615 | -0,36% | 8,49 | 8,405 | 8,78 | 8,42 |
| 17/09/2024 | 7.420.953 | -1,29% | 8,67 | 8,365 | 8,845 | 8,45 |
| 16/09/2024 | 10.797.795 | 0,82% | 8,50 | 8,405 | 8,675 | 8,56 |
| 13/09/2024 | 14.765.714 | 10,84% | 7,76 | 7,75 | 8,50 | 8,49 |
| 12/09/2024 | 13.671.273 | 10,37% | 7,12 | 7,085 | 7,715 | 7,66 |
| 11/09/2024 | 7.927.278 | -1,14% | 6,98 | 6,785 | 7,00 | 6,94 |
| 10/09/2024 | 6.520.632 | -3,84% | 7,30 | 6,91 | 7,30 | 7,02 |
| 09/09/2024 | 8.687.546 | 1,11% | 7,19 | 7,025 | 7,415 | 7,30 |
| 06/09/2024 | 9.953.341 | -2,70% | 7,42 | 7,085 | 7,605 | 7,22 |
| 05/09/2024 | 5.836.830 | 1,37% | 7,37 | 7,22 | 7,57 | 7,42 |
| 04/09/2024 | 5.227.444 | -0,54% | 7,39 | 7,315 | 7,56 | 7,32 |
| 03/09/2024 | 8.655.732 | -6,12% | 7,80 | 7,34 | 7,875 | 7,36 |
| 30/08/2024 | 7.497.185 | 1,42% | 7,77 | 7,68 | 7,855 | 7,84 |
| 29/08/2024 | 5.868.759 | -3,01% | 8,06 | 7,715 | 8,07 | 7,73 |
| 28/08/2024 | 5.039.583 | -1,73% | 8,12 | 7,945 | 8,125 | 7,97 |
| 27/08/2024 | 9.257.077 | -1,46% | 8,20 | 7,88 | 8,23 | 8,11 |
| 26/08/2024 | 10.200.831 | 2,24% | 8,09 | 8,09 | 8,44 | 8,23 |
| 23/08/2024 | 8.671.014 | 7,33% | 7,55 | 7,545 | 8,075 | 8,05 |
| 22/08/2024 | 6.765.773 | -2,34% | 7,70 | 7,495 | 7,72 | 7,50 |
| 21/08/2024 | 8.256.480 | -1,16% | 7,80 | 7,57 | 7,815 | 7,68 |
| 20/08/2024 | 10.755.868 | 1,83% | 7,58 | 7,54 | 7,82 | 7,77 |
| 19/08/2024 | 7.704.681 | 2,97% | 7,44 | 7,36 | 7,64 | 7,63 |
| 16/08/2024 | 7.951.822 | 2,35% | 7,30 | 7,27 | 7,445 | 7,41 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
Por favor leia o