Warner Bros Discovery Inc (WBD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
20/01/2025	7.253.002	0,00%	9,63	9,50	9,685	9,52
17/01/2025	7.253.002	0,53%	9,63	9,50	9,685	9,52
16/01/2025	4.853.937	-3,27%	9,70	9,455	9,73	9,47
15/01/2025	8.906.682	0,62%	9,98	9,73	10,05	9,79
14/01/2025	6.335.677	-1,12%	9,84	9,72	10,025	9,73
13/01/2025	6.962.538	1,44%	9,66	9,59	9,92	9,84
10/01/2025	9.302.481	-3,58%	9,85	9,47	9,86	9,70
09/01/2025	24.282.779	0,11%	10,51	9,88	10,52	10,06
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