Warner Bros Discovery Inc (WBD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/11/2024	0	2,81%	9,97	9,925	10,30	10,23
21/11/2024	24.134.922	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	-0,27%	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	-1,91%	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	10,38%	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
02/09/2024	7.497.185	0,00%	7,77	7,68	7,855	7,84
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	1,84%	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	3,24%	7,11	6,985	7,355	7,34
08/07/2024	4.274.216	-1,39%	7,27	7,08	7,28	7,11