Warner Bros Discovery Inc (WBD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
14/03/2024	14.731.009	-3,62%	8,86	8,41	9,04	8,53
13/03/2024	12.734.818	-0,11%	9,19	8,82	9,275	8,85
12/03/2024	16.045.180	-2,32%	8,78	8,70	9,275	8,86
11/03/2024	21.993.230	3,90%	8,69	8,69	9,27	9,07
08/03/2024	12.197.715	-0,11%	8,45	8,45	8,83	8,73
07/03/2024	15.755.226	3,69%	8,42	8,17	8,77	8,74
06/03/2024	16.936.996	3,32%	8,05	8,02	8,45	8,41
05/03/2024	17.503.835	0,43%	8,60	8,03	8,62	8,14
04/03/2024	32.523.549	-6,46%	8,6701	8,10	8,69	8,11
01/03/2024	16.079.220	-1,37%	8,84	8,625	8,98	8,67
29/02/2024	24.927.384	0,92%	8,7797	8,47	8,98	8,79
28/02/2024	14.764.857	0,35%	8,59	8,455	8,75	8,71
27/02/2024	16.370.682	1,75%	8,77	8,43	8,855	8,70
26/02/2024	21.473.688	-0,76%	8,6602	8,43	8,855	8,55
23/02/2024	60.266.000	-9,83%	9,66	8,25	9,68	8,61
22/02/2024	21.009.071	-0,10%	9,90	9,51	9,95	9,56
21/02/2024	17.205.230	-3,24%	9,76	9,535	10,05	9,57
20/02/2024	15.760.156	0,61%	9,76	9,72	10,05	9,89
16/02/2024	5.552.741	-3,06%	10,02	9,805	10,11	9,83
15/02/2024	16.567.988	4,21%	9,76	9,555	10,15	10,14
14/02/2024	21.810.767	2,30%	9,68	9,43	9,7886	9,73
13/02/2024	15.180.192	-4,02%	9,59	9,43	10,0398	9,54
12/02/2024	13.552.825	3,32%	9,6499	9,56	10,0398	9,96
09/02/2024	13.694.588	-1,93%	9,87	9,57	9,97	9,64
08/02/2024	10.784.578	0,82%	10,33	9,64	10,34	9,83
07/02/2024	22.702.370	-3,18%	10,08	9,64	10,34	9,75
06/02/2024	8.957.061	0,00%	10,13	10,00	10,25	10,07
05/02/2024	10.028.802	-1,76%	10,15	10,00	10,20	10,07
02/02/2024	10.049.365	-2,20%	10,06	10,055	10,505	10,25
01/02/2024	22.787.294	4,79%	10,23	10,02	10,505	10,46
31/01/2024	14.133.874	-0,79%	10,35	10,02	10,42	10,02
30/01/2024	12.591.025	-3,72%	10,39	10,0514	10,50	10,10
29/01/2024	16.639.611	-1,22%	10,44	10,25	10,50	10,49
26/01/2024	8.319.563	0,38%	10,60	10,39	10,865	10,62
25/01/2024	11.351.294	1,63%	10,72	10,35	10,865	10,58
24/01/2024	9.499.855	-1,23%	10,65	10,35	10,7455	10,41
23/01/2024	8.391.625	0,67%	10,36	10,34	10,73	10,54
22/01/2024	8.514.631	1,16%	10,38	10,31	10,66	10,47
19/01/2024	9.700.237	0,68%	10,18	10,01	10,37	10,35
18/01/2024	6.810.977	1,18%	10,11	10,045	10,32	10,28
17/01/2024	9.864.705	-1,84%	10,52	10,045	10,57	10,16
16/01/2024	9.961.895	-2,82%	10,57	10,28	10,575	10,35
12/01/2024	10.571.368	0,66%	10,72	10,42	10,79	10,65
11/01/2024	13.089.218	-3,92%	10,99	10,42	11,16	10,54
10/01/2024	8.849.305	-0,54%	11,22	10,82	11,2606	10,97
09/01/2024	11.741.606	-2,90%	11,22	10,97	11,49	11,03
08/01/2024	11.811.410	1,65%	11,22	11,15	11,49	11,40
05/01/2024	13.418.641	-1,32%	11,31	11,12	11,525	11,20
04/01/2024	10.981.246	0,44%	11,48	11,18	11,56	11,35
03/01/2024	11.777.581	-3,09%	11,34	11,18	12,02	11,30
02/01/2024	15.957.179	2,46%	11,28	11,26	12,02	11,66
29/12/2023	13.183.042	-2,64%	11,44	11,325	11,74	11,38
28/12/2023	10.316.590	1,92%	11,47	11,29	11,74	11,69
27/12/2023	13.745.824	-0,09%	11,27	11,17	11,56	11,49
26/12/2023	9.244.772	2,04%	11,29	11,17	11,56	11,50
22/12/2023	13.022.360	-1,92%	11,81	10,92	11,84	11,27
21/12/2023	26.859.140	-1,46%	12,32	10,92	12,57	11,49
20/12/2023	23.028.692	-5,66%	11,94	11,485	12,57	11,66
19/12/2023	10.464.636	3,26%	12,32	11,94	12,44	12,36
18/12/2023	12.058.537	-2,37%	12,40	11,94	12,40	11,97
15/12/2023	21.418.253	-1,52%	12,08	12,08	12,695	12,26
14/12/2023	22.520.381	4,80%	11,16	11,06	12,695	12,49
13/12/2023	12.182.650	5,79%	11,45	11,06	11,885	11,88
12/12/2023	5.189.357	-1,75%	11,45	11,15	11,46	11,23
11/12/2023	6.836.981	-0,35%	11,62	11,15	11,73	11,43
08/12/2023	8.554.605	6,01%	11,00	11,00	11,67	11,47
07/12/2023	4.639.659	-0,92%	10,95	10,73	11,085	10,82
06/12/2023	4.974.184	0,46%	11,03	10,885	11,27	10,92
05/12/2023	5.513.196	-4,57%	11,23	10,785	11,30	10,87
04/12/2023	6.544.946	0,53%	11,24	11,165	11,44	11,39
01/12/2023	8.402.050	8,42%	10,48	10,37	11,515	11,33
30/11/2023	18.070.547	-3,06%	10,72	10,395	10,91	10,45
29/11/2023	5.073.091	1,51%	10,72	10,555	10,905	10,78
28/11/2023	32.676.736	-1,48%	10,73	10,50	10,79	10,62
27/11/2023	17.049.576	-0,65%	10,76	10,69	10,9358	10,78
24/11/2023	4.406.959	1,78%	10,65	10,61	10,95	10,85
23/11/2023	7.282.540	1,04%	10,67	10,60	10,75	10,66
22/11/2023	12.171.343	0,76%	10,67	10,60	10,75	10,66
21/11/2023	10.220.088	-1,49%	10,63	10,48	10,675	10,58
20/11/2023	13.103.750	0,28%	10,74	10,535	10,83	10,74
17/11/2023	13.194.353	3,78%	10,59	9,97	10,78	10,71
16/11/2023	14.642.167	-2,27%	10,44	9,97	10,649	10,32
15/11/2023	14.442.846	1,15%	10,29	10,27	10,845	10,56
14/11/2023	18.803.276	5,56%	10,01	9,632	10,845	10,44
13/11/2023	12.213.055	-2,76%	10,08	9,632	10,08	9,89
10/11/2023	22.189.077	5,08%	9,68	9,27	10,20	10,13
09/11/2023	25.824.472	2,66%	10,20	9,2714	10,33	9,64
08/11/2023	51.855.830	-19,04%	11,45	9,38	11,71	9,40
07/11/2023	15.459.856	1,40%	11,61	11,255	11,7701	11,61
06/11/2023	13.827.650	-2,72%	11,7207	11,255	11,7898	11,45
03/11/2023	15.991.470	6,23%	10,28	10,25	11,88	11,77
02/11/2023	19.553.566	9,92%	9,97	9,84	11,10	11,08
01/11/2023	13.788.679	1,41%	9,89	9,80	10,205	10,08
31/10/2023	13.794.804	0,91%	9,65	9,63	10,11	9,94
30/10/2023	12.525.827	3,14%	9,61	9,61	9,97	9,85
27/10/2023	5.899.711	-2,09%	9,70	9,55	9,97	9,55
26/10/2023	12.532.534	0,72%	10,01	9,575	10,18	9,80
25/10/2023	22.682.263	-3,47%	10,19	9,72	10,475	9,73
24/10/2023	11.823.438	-0,59%	10,26	10,04	10,475	10,08
23/10/2023	9.293.937	-1,84%	10,32	10,105	10,405	10,14