Warner Bros Discovery Inc (WBD)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 03/03/2026 |
6.912.012 |
-1,05%
|
28,30
|
28,17
|
28,45
|
28,20
|
| 02/03/2026 |
8.234.137 |
1,17%
|
28,01
|
28,01
|
28,50
|
28,50
|
| 27/02/2026 |
16.654.204 |
-2,19%
|
28,36
|
28,125
|
28,395
|
28,17
|
| 26/02/2026 |
6.966.164 |
-0,35%
|
28,76
|
28,76
|
29,005
|
28,80
|
| 25/02/2026 |
4.544.740 |
-0,86%
|
29,04
|
28,85
|
29,10
|
28,90
|
| 24/02/2026 |
3.773.206 |
0,80%
|
29,00
|
28,93
|
29,19
|
29,15
|
| 23/02/2026 |
3.165.933 |
0,59%
|
28,82
|
28,745
|
28,985
|
28,92
|
| 20/02/2026 |
5.405.510 |
0,77%
|
28,62
|
28,53
|
28,78
|
28,75
|
| 19/02/2026 |
5.270.075 |
-0,90%
|
28,61
|
28,505
|
29,17
|
28,53
|
| 18/02/2026 |
6.056.373 |
0,14%
|
28,85
|
28,59
|
28,96
|
28,79
|
| 17/02/2026 |
7.324.860 |
2,72%
|
28,70
|
28,575
|
29,005
|
28,75
|
| 13/02/2026 |
2.667.562 |
-0,43%
|
28,10
|
27,905
|
28,17
|
27,99
|
| 12/02/2026 |
6.773.963 |
0,43%
|
28,13
|
27,61
|
28,175
|
28,11
|
| 11/02/2026 |
5.393.306 |
0,68%
|
28,00
|
27,83
|
28,27
|
27,99
|
| 10/02/2026 |
8.228.194 |
2,17%
|
27,70
|
27,45
|
27,97
|
27,80
|
| 09/02/2026 |
3.916.760 |
-0,55%
|
27,34
|
27,05
|
27,415
|
27,21
|
| 06/02/2026 |
5.863.454 |
2,24%
|
26,90
|
26,85
|
27,475
|
27,36
|
| 05/02/2026 |
6.101.756 |
-1,00%
|
27,00
|
26,62
|
27,12
|
26,76
|
| 04/02/2026 |
7.510.965 |
-0,59%
|
27,20
|
26,865
|
27,26
|
27,03
|
| 03/02/2026 |
3.955.395 |
-1,20%
|
27,50
|
27,025
|
27,62
|
27,19
|
| 02/02/2026 |
5.162.768 |
-0,07%
|
27,54
|
27,49
|
27,87
|
27,52
|
| 30/01/2026 |
7.771.606 |
-0,22%
|
27,58
|
27,355
|
27,78
|
27,54
|
| 29/01/2026 |
7.991.570 |
-1,36%
|
28,19
|
27,565
|
28,24
|
27,60
|
| 28/01/2026 |
5.847.980 |
-0,32%
|
28,09
|
27,925
|
28,27
|
27,98
|
| 27/01/2026 |
9.288.289 |
-0,60%
|
28,24
|
28,06
|
28,31
|
28,07
|
| 26/01/2026 |
8.196.066 |
-1,19%
|
28,46
|
28,205
|
28,51
|
28,24
|
| 23/01/2026 |
10.217.893 |
0,78%
|
28,26
|
28,25
|
28,605
|
28,58
|
| 22/01/2026 |
3.996.560 |
-0,60%
|
28,50
|
28,33
|
28,695
|
28,36
|
| 21/01/2026 |
4.526.580 |
1,03%
|
28,20
|
28,20
|
28,72
|
28,53
|
| 20/01/2026 |
7.837.936 |
-1,19%
|
28,50
|
28,075
|
28,83
|
28,24
|
| 16/01/2026 |
10.421.609 |
0,32%
|
28,64
|
28,50
|
28,775
|
28,58
|
| 15/01/2026 |
5.788.981 |
-0,49%
|
28,71
|
28,40
|
28,85
|
28,49
|
| 14/01/2026 |
8.765.518 |
-0,80%
|
29,01
|
28,58
|
29,20
|
28,63
|
| 13/01/2026 |
11.129.981 |
1,62%
|
28,30
|
28,265
|
29,50
|
28,86
|
| 12/01/2026 |
5.513.498 |
-1,68%
|
28,48
|
28,25
|
28,65
|
28,40
|
| 09/01/2026 |
5.408.636 |
2,00%
|
28,32
|
28,32
|
29,03
|
28,885
|
| 08/01/2026 |
5.317.205 |
-0,94%
|
28,50
|
28,05
|
28,505
|
28,32
|
| 07/01/2026 |
5.202.453 |
0,42%
|
28,26
|
28,26
|
28,765
|
28,59
|
| 06/01/2026 |
4.639.027 |
-0,21%
|
28,51
|
28,355
|
28,58
|
28,47
|
| 20/11/2025 |
13.174.518 |
-0,91%
|
23,38
|
22,74
|
24,00
|
22,88
|
| 19/11/2025 |
9.291.949 |
-2,53%
|
23,65
|
22,785
|
24,01
|
23,09
|
| 18/11/2025 |
13.416.980 |
4,18%
|
22,74
|
22,585
|
24,19
|
23,69
|
| 17/11/2025 |
6.856.485 |
-1,26%
|
23,03
|
22,34
|
23,145
|
22,74
|
| 14/11/2025 |
9.307.022 |
4,02%
|
22,75
|
22,53
|
23,185
|
23,03
|
| 13/11/2025 |
5.829.315 |
-0,23%
|
22,13
|
21,87
|
22,49
|
22,14
|
| 12/11/2025 |
7.111.147 |
-3,73%
|
23,00
|
22,11
|
23,03
|
22,19
|
| 11/11/2025 |
4.986.173 |
0,30%
|
22,95
|
22,765
|
23,19
|
23,05
|
| 10/11/2025 |
7.691.007 |
1,37%
|
22,70
|
22,445
|
23,02
|
22,98
|
| 07/11/2025 |
6.370.719 |
1,12%
|
22,43
|
22,255
|
22,96
|
22,67
|
| 06/11/2025 |
12.671.865 |
-1,49%
|
22,57
|
22,305
|
23,02
|
22,42
|
| 05/11/2025 |
12.263.526 |
0,71%
|
22,55
|
22,40
|
23,06
|
22,76
|
| 04/11/2025 |
7.528.966 |
1,39%
|
22,17
|
22,01
|
22,62
|
22,60
|
| 03/11/2025 |
5.600.323 |
-0,71%
|
22,50
|
21,975
|
22,54
|
22,29
|
| 31/10/2025 |
8.348.429 |
3,84%
|
22,15
|
21,975
|
22,56
|
22,45
|
| 30/10/2025 |
6.598.270 |
1,31%
|
21,53
|
21,37
|
21,84
|
21,62
|
| 29/10/2025 |
6.182.099 |
1,67%
|
20,92
|
20,82
|
21,735
|
21,34
|
| 28/10/2025 |
4.859.771 |
-0,24%
|
21,37
|
20,825
|
21,37
|
20,99
|
| 27/10/2025 |
5.831.147 |
-0,52%
|
21,05
|
20,86
|
21,44
|
21,04
|
| 24/10/2025 |
4.994.488 |
-0,47%
|
21,36
|
21,01
|
21,565
|
21,15
|
| 23/10/2025 |
6.152.212 |
3,51%
|
21,00
|
20,835
|
21,55
|
21,25
|
| 22/10/2025 |
11.564.713 |
0,98%
|
20,68
|
20,205
|
21,215
|
20,53
|
| 21/10/2025 |
16.338.839 |
10,97%
|
19,66
|
19,55
|
20,58
|
20,33
|
| 20/10/2025 |
6.653.464 |
0,71%
|
18,46
|
18,00
|
18,495
|
18,32
|
| 17/10/2025 |
6.442.645 |
-0,55%
|
18,20
|
18,17
|
18,60
|
18,19
|
| 16/10/2025 |
5.229.611 |
-0,87%
|
18,63
|
18,06
|
18,645
|
18,29
|
| 15/10/2025 |
6.486.231 |
2,61%
|
18,29
|
18,21
|
18,75
|
18,45
|
| 14/10/2025 |
5.294.722 |
1,12%
|
17,35
|
17,35
|
18,17
|
17,98
|
| 13/10/2025 |
7.300.138 |
3,98%
|
18,00
|
17,66
|
18,09
|
17,78
|
| 10/10/2025 |
12.595.118 |
-3,23%
|
17,72
|
17,08
|
18,51
|
17,10
|
| 09/10/2025 |
10.593.593 |
-1,23%
|
17,84
|
17,255
|
18,245
|
17,67
|
| 08/10/2025 |
12.598.074 |
-3,82%
|
18,73
|
17,68
|
19,47
|
17,89
|
| 07/10/2025 |
5.302.145 |
-2,52%
|
19,02
|
18,485
|
19,09
|
18,60
|
| 06/10/2025 |
4.627.162 |
0,47%
|
19,00
|
18,88
|
19,175
|
19,08
|
| 03/10/2025 |
5.221.450 |
-1,30%
|
19,39
|
18,83
|
19,605
|
18,99
|
| 02/10/2025 |
4.985.021 |
-0,57%
|
19,33
|
19,045
|
19,345
|
19,24
|
| 01/10/2025 |
8.365.746 |
-0,92%
|
19,53
|
19,205
|
19,715
|
19,35
|
| 30/09/2025 |
24.798.561 |
3,53%
|
18,94
|
18,78
|
19,62
|
19,53
|
| 29/09/2025 |
10.313.446 |
-3,31%
|
19,50
|
18,83
|
19,74
|
18,865
|
| 26/09/2025 |
8.960.627 |
-1,37%
|
19,36
|
19,35
|
19,945
|
19,51
|
| 25/09/2025 |
8.110.412 |
-0,20%
|
19,62
|
19,50
|
20,24
|
19,78
|
| 24/09/2025 |
9.747.774 |
1,33%
|
19,56
|
19,18
|
19,845
|
19,82
|
| 23/09/2025 |
10.778.735 |
-0,25%
|
19,64
|
19,435
|
20,115
|
19,56
|
| 22/09/2025 |
13.994.919 |
1,45%
|
19,23
|
18,84
|
19,69
|
19,61
|
| 19/09/2025 |
79.497.883 |
3,37%
|
18,70
|
17,98
|
19,48
|
19,33
|
| 18/09/2025 |
12.014.210 |
3,95%
|
17,83
|
17,59
|
18,765
|
18,70
|
| 17/09/2025 |
12.516.365 |
-1,42%
|
18,14
|
17,57
|
18,36
|
17,99
|
| 16/09/2025 |
18.935.972 |
-6,22%
|
18,75
|
17,615
|
18,93
|
18,25
|
| 15/09/2025 |
20.437.537 |
3,13%
|
18,75
|
18,41
|
19,595
|
19,46
|
| 12/09/2025 |
56.163.032 |
16,70%
|
17,52
|
17,22
|
19,325
|
18,87
|
| 11/09/2025 |
66.343.144 |
28,95%
|
12,59
|
12,58
|
17,23
|
16,17
|
| 10/09/2025 |
8.283.434 |
2,28%
|
12,26
|
12,005
|
12,57
|
12,54
|
| 09/09/2025 |
8.010.762 |
-0,73%
|
12,32
|
12,185
|
12,48
|
12,26
|
| 08/09/2025 |
6.733.310 |
1,98%
|
12,14
|
11,92
|
12,375
|
12,35
|
| 05/09/2025 |
9.702.568 |
2,89%
|
11,77
|
11,77
|
12,175
|
12,11
|
| 04/09/2025 |
6.715.914 |
-1,26%
|
11,92
|
11,545
|
11,93
|
11,77
|
| 03/09/2025 |
8.775.034 |
2,58%
|
11,58
|
11,45
|
12,025
|
11,92
|
| 02/09/2025 |
7.905.608 |
-0,17%
|
11,34
|
11,255
|
11,65
|
11,62
|
| 29/08/2025 |
9.643.785 |
-3,44%
|
12,00
|
11,47
|
12,035
|
11,64
|
| 28/08/2025 |
5.650.232 |
-0,78%
|
12,17
|
12,025
|
12,26
|
12,055
|
| 27/08/2025 |
6.417.986 |
2,97%
|
11,81
|
11,81
|
12,17
|
12,15
|
