Warner Bros Discovery Inc (WBD)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 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
|
