Warner Bros Discovery Inc (WBD)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| << < 1 2 3 4 5 > | ||||||
| 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 |
| 15/08/2024 | 12.170.699 | 4,02% | 7,02 | 6,995 | 7,275 | 7,24 |
| 14/08/2024 | 6.707.824 | -1,42% | 7,01 | 6,85 | 7,01 | 6,96 |
| 13/08/2024 | 8.624.302 | 5,22% | 6,65 | 6,645 | 7,13 | 7,06 |
| 12/08/2024 | 12.927.275 | -4,48% | 6,94 | 6,665 | 6,98 | 6,71 |
| 09/08/2024 | 7.678.110 | 0,07% | 7,04 | 6,91 | 7,12 | 7,025 |
| 08/08/2024 | 17.148.628 | -8,95% | 6,81 | 6,75 | 7,205 | 7,02 |
| 07/08/2024 | 14.189.529 | 1,85% | 7,74 | 7,67 | 7,865 | 7,71 |
| 06/08/2024 | 11.280.403 | -3,93% | 7,87 | 7,40 | 7,88 | 7,57 |
| 05/08/2024 | 11.059.147 | -4,72% | 7,87 | 7,60 | 8,085 | 7,88 |
| 02/08/2024 | 12.481.159 | -1,31% | 8,32 | 8,10 | 8,495 | 8,27 |
| 01/08/2024 | 7.280.840 | -3,12% | 8,60 | 8,255 | 8,64 | 8,38 |
| 31/07/2024 | 8.060.172 | -1,48% | 8,80 | 8,555 | 8,845 | 8,65 |
| 30/07/2024 | 10.154.724 | 4,28% | 8,41 | 8,365 | 8,935 | 8,78 |
| 29/07/2024 | 4.847.008 | 1,32% | 8,24 | 8,205 | 8,48 | 8,42 |
| 26/07/2024 | 6.434.982 | 4,01% | 8,10 | 8,025 | 8,37 | 8,31 |
| 25/07/2024 | 8.772.742 | -5,67% | 8,00 | 7,715 | 8,14 | 7,99 |
| 24/07/2024 | 7.183.615 | -1,74% | 8,61 | 8,46 | 8,745 | 8,47 |
| 23/07/2024 | 5.693.826 | 0,82% | 8,50 | 8,45 | 8,68 | 8,62 |
| 22/07/2024 | 8.117.220 | -1,38% | 8,65 | 8,225 | 8,67 | 8,55 |
| 19/07/2024 | 9.550.871 | 1,76% | 8,50 | 8,385 | 8,765 | 8,67 |
| 18/07/2024 | 13.853.478 | 2,40% | 8,76 | 8,51 | 8,895 | 8,52 |
| 17/07/2024 | 11.270.426 | 4,26% | 7,94 | 7,92 | 8,355 | 8,32 |
| 16/07/2024 | 10.109.598 | 7,55% | 7,41 | 7,40 | 7,98 | 7,98 |
| 15/07/2024 | 4.874.097 | 0,27% | 7,34 | 7,22 | 7,45 | 7,42 |
| 12/07/2024 | 5.177.561 | 0,27% | 7,43 | 7,37 | 7,51 | 7,40 |
| 11/07/2024 | 6.834.361 | 0,82% | 7,41 | 7,275 | 7,43 | 7,38 |
| 10/07/2024 | 6.044.567 | -0,27% | 7,32 | 7,17 | 7,335 | 7,32 |
| 09/07/2024 | 6.068.232 | 3,23% | 7,11 | 6,985 | 7,355 | 7,34 |
| 08/07/2024 | 4.274.216 | -1,39% | 7,27 | 7,08 | 7,28 | 7,11 |
| 05/07/2024 | 9.159.540 | -0,28% | 7,20 | 7,08 | 7,22 | 7,21 |
| 04/07/2024 | 10.567.041 | % | 7,31 | 7,20 | 7,448 | 7,2706 |
| 03/07/2024 | 4.162.662 | 0,42% | 7,31 | 7,205 | 7,445 | 7,23 |
| 02/07/2024 | 4.639.548 | 1,41% | 7,11 | 7,105 | 7,27 | 7,20 |
| 01/07/2024 | 7.882.375 | -4,57% | 7,43 | 7,085 | 7,455 | 7,10 |
| 28/06/2024 | 16.411.983 | 1,22% | 7,40 | 7,345 | 7,495 | 7,44 |
| 27/06/2024 | 4.931.283 | 1,38% | 7,25 | 7,205 | 7,365 | 7,35 |
| 26/06/2024 | 5.437.576 | 0,14% | 7,17 | 7,13 | 7,265 | 7,25 |
| 25/06/2024 | 5.619.213 | -0,96% | 7,23 | 7,105 | 7,255 | 7,24 |
| 24/06/2024 | 6.483.859 | 1,81% | 7,20 | 7,09 | 7,365 | 7,31 |
| 21/06/2024 | 31.033.928 | 1,99% | 7,08 | 7,04 | 7,255 | 7,18 |
| 20/06/2024 | 9.624.689 | 0,72% | 6,99 | 6,95 | 7,16 | 7,04 |
| 18/06/2024 | 6.718.054 | -2,37% | 7,14 | 6,96 | 7,265 | 6,99 |
| 17/06/2024 | 15.743.023 | -1,11% | 7,23 | 7,11 | 7,25 | 7,16 |
| 14/06/2024 | 15.657.205 | -0,14% | 7,77 | 7,21 | 7,7795 | 7,24 |
| 13/06/2024 | 29.688.872 | -6,02% | 8,18 | 7,27 | 8,27 | 7,29 |
| 12/06/2024 | 16.772.122 | -2,86% | 8,07 | 7,755 | 8,27 | 7,81 |
| 11/06/2024 | 12.150.464 | -0,86% | 8,06 | 7,97 | 8,255 | 8,04 |
| 10/06/2024 | 8.714.168 | -1,57% | 8,28 | 8,05 | 8,28 | 8,12 |
| 07/06/2024 | 8.098.850 | -0,84% | 8,24 | 8,16 | 8,58 | 8,27 |
| 06/06/2024 | 18.040.616 | 0,48% | 8,30 | 8,08 | 8,58 | 8,34 |
| 05/06/2024 | 11.966.354 | 0,73% | 8,31 | 8,08 | 8,375 | 8,30 |
| 04/06/2024 | 14.539.491 | -1,08% | 8,46 | 8,18 | 8,545 | 8,24 |
| 03/06/2024 | 14.748.367 | 1,09% | 8,42 | 8,22 | 8,545 | 8,33 |
| 31/05/2024 | 31.823.866 | 1,98% | 7,69 | 7,61 | 8,575 | 8,24 |
| 30/05/2024 | 24.277.217 | 5,48% | 7,75 | 7,61 | 8,13 | 8,08 |
| 29/05/2024 | 11.771.617 | -2,67% | 7,78 | 7,62 | 7,905 | 7,66 |
| 28/05/2024 | 15.741.248 | 1,88% | 7,73 | 7,64 | 7,905 | 7,87 |
| 24/05/2024 | 7.587.613 | 0,32% | 7,71 | 7,635 | 7,78 | 7,725 |
| 23/05/2024 | 24.842.042 | -4,47% | 7,82 | 7,68 | 8,15 | 7,70 |
| 22/05/2024 | 27.798.124 | 2,16% | 8,09 | 7,7502 | 8,11 | 8,06 |
| 21/05/2024 | 19.305.669 | -2,47% | 8,05 | 7,88 | 8,17 | 7,89 |
| 20/05/2024 | 11.865.758 | 0,50% | 8,0501 | 7,99 | 8,17 | 8,09 |
| 17/05/2024 | 14.234.186 | -2,19% | 8,24 | 8,00 | 8,29 | 8,05 |
| 16/05/2024 | 13.214.203 | 0,37% | 8,69 | 8,00 | 8,695 | 8,23 |
| 15/05/2024 | 17.213.348 | -4,21% | 8,49 | 8,15 | 8,70 | 8,20 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
