Warner Bros Discovery Inc (WBD)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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 |
4.162.662 |
0,00%
|
7,31
|
7,205
|
7,445
|
7,23
|
| 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
|
| 19-06-2024 |
6.718.054 |
0,00%
|
7,14
|
6,96
|
7,265
|
6,99
|
| 18-06-2024 |
6.718.054 |
-3,45%
|
7,14
|
6,96
|
7,265
|
6,99
|
| 17-06-2024 |
15.743.023 |
-1,11%
|
7,29
|
7,11
|
7,24
|
7,16
|
| 14-06-2024 |
15.657.205 |
-0,14%
|
7,29
|
7,21
|
7,385
|
7,2796
|
| 13-06-2024 |
29.688.872 |
-6,02%
|
7,77
|
7,27
|
7,7795
|
7,34
|
| 12-06-2024 |
16.772.122 |
-2,86%
|
8,18
|
7,755
|
8,27
|
7,81
|
| 11-06-2024 |
12.150.464 |
-0,86%
|
8,07
|
7,97
|
8,19
|
8,05
|
| 10-06-2024 |
8.714.168 |
-1,57%
|
8,22
|
8,05
|
8,255
|
8,14
|
| 07-06-2024 |
8.098.850 |
-0,84%
|
8,22
|
8,16
|
8,33
|
8,27
|
| 06-06-2024 |
18.040.616 |
0,48%
|
8,24
|
8,17
|
8,58
|
8,34
|
| 05-06-2024 |
11.966.354 |
0,73%
|
8,30
|
8,08
|
8,37
|
8,30
|
| 04-06-2024 |
14.539.491 |
-1,08%
|
8,46
|
8,18
|
8,375
|
8,24
|
| 03-06-2024 |
14.748.367 |
1,09%
|
8,46
|
8,22
|
8,545
|
8,33
|
| 31-05-2024 |
31.823.866 |
1,98%
|
8,16
|
8,105
|
8,575
|
8,2396
|
| 30-05-2024 |
24.277.217 |
5,48%
|
7,69
|
7,61
|
8,13
|
8,08
|
| 29-05-2024 |
11.771.617 |
-2,67%
|
7,75
|
7,62
|
7,87
|
7,66
|
| 28-05-2024 |
15.741.248 |
1,88%
|
7,71
|
7,64
|
7,905
|
7,87
|
| 27-05-2024 |
7.587.613 |
0,00%
|
7,71
|
7,635
|
7,78
|
7,725
|
| 24-05-2024 |
7.587.613 |
-4,16%
|
7,71
|
7,635
|
7,78
|
7,725
|
| 23-05-2024 |
24.842.042 |
-4,47%
|
8,06
|
7,68
|
8,07
|
7,70
|
| 22-05-2024 |
27.798.124 |
2,16%
|
7,82
|
7,7502
|
8,08
|
8,06
|
| 21-05-2024 |
19.305.669 |
-2,47%
|
8,09
|
7,88
|
8,11
|
7,89
|
| 20-05-2024 |
11.865.758 |
0,50%
|
8,05
|
7,99
|
8,17
|
8,09
|
| 17-05-2024 |
14.234.186 |
-2,19%
|
8,22
|
8,02
|
8,22
|
8,05
|
| 16-05-2024 |
13.214.203 |
0,37%
|
8,24
|
8,00
|
8,29
|
8,23
|
| 15-05-2024 |
17.213.348 |
-4,21%
|
8,69
|
8,15
|
8,69
|
8,20
|
| 14-05-2024 |
18.500.635 |
2,15%
|
8,49
|
8,435
|
8,68
|
8,56
|
| 13-05-2024 |
17.693.628 |
2,82%
|
8,15
|
8,25
|
8,585
|
8,38
|
| 10-05-2024 |
21.823.544 |
1,37%
|
8,15
|
8,09
|
8,40
|
8,15
|
| 09-05-2024 |
29.229.695 |
3,08%
|
7,54
|
7,51
|
8,07
|
8,04
|
| 08-05-2024 |
18.152.936 |
0,39%
|
7,68
|
7,61
|
7,93
|
7,80
|
| 07-05-2024 |
15.229.176 |
-2,39%
|
7,95
|
7,76
|
8,04
|
7,77
|
| 06-05-2024 |
20.053.952 |
-0,13%
|
8,07
|
7,91
|
8,0702
|
7,96
|
| 03-05-2024 |
21.995.540 |
0,25%
|
7,99
|
7,91
|
8,28
|
7,97
|
| 02-05-2024 |
20.483.031 |
4,33%
|
7,67
|
7,665
|
8,01
|
7,95
|
| 01-05-2024 |
27.928.549 |
3,53%
|
7,35
|
7,34
|
7,81
|
7,62
|
| 30-04-2024 |
49.929.352 |
-9,69%
|
8,19
|
7,35
|
8,09
|
7,36
|
| 29-04-2024 |
11.186.216 |
0,49%
|
8,19
|
8,11
|
8,295
|
8,15
|
| 26-04-2024 |
13.475.105 |
-1,82%
|
8,19
|
8,06
|
8,20
|
8,1392
|
| 25-04-2024 |
16.178.652 |
-1,07%
|
8,28
|
8,115
|
8,3401
|
8,29
|
| 24-04-2024 |
10.104.932 |
-0,71%
|
8,34
|
8,26
|
8,40
|
8,38
|
| 23-04-2024 |
15.072.878 |
-0,35%
|
8,44
|
8,27
|
8,63
|
8,44
|
| 22-04-2024 |
10.894.596 |
0,83%
|
8,44
|
8,305
|
8,49
|
8,47
|
| 19-04-2024 |
16.790.751 |
1,08%
|
8,25
|
8,29
|
8,50
|
8,40
|
| 18-04-2024 |
12.462.830 |
0,97%
|
8,25
|
8,19
|
8,39
|
8,31
|
| 17-04-2024 |
10.497.048 |
1,11%
|
8,33
|
8,1725
|
8,35
|
8,23
|
| 16-04-2024 |
15.637.874 |
-2,63%
|
8,33
|
8,0583
|
8,34
|
8,14
|
| 15-04-2024 |
14.984.480 |
0,36%
|
8,43
|
8,35
|
8,52
|
8,37
|
| 12-04-2024 |
11.468.993 |
-2,81%
|
8,43
|
8,32
|
8,50
|
8,30
|
| 11-04-2024 |
17.446.668 |
2,64%
|
8,35
|
8,21
|
8,58
|
8,54
|
| 10-04-2024 |
22.939.273 |
-4,26%
|
8,45
|
8,22
|
8,52
|
8,32
|
| 09-04-2024 |
17.097.796 |
2,00%
|
8,52
|
8,5098
|
8,84
|
8,69
|
| 08-04-2024 |
17.035.029 |
2,40%
|
8,40
|
8,28
|
8,57
|
8,52
|
| 05-04-2024 |
19.637.347 |
-1,42%
|
8,40
|
8,165
|
8,48
|
8,32
|
| 04-04-2024 |
19.380.278 |
-3,32%
|
8,77
|
8,425
|
8,85
|
8,44
|
| 03-04-2024 |
16.084.015 |
2,83%
|
8,52
|
8,41
|
8,82
|
8,72
|
| 02-04-2024 |
13.984.864 |
-3,53%
|
8,59
|
8,37
|
8,66
|
8,48
|
| 01-04-2024 |
15.085.693 |
0,69%
|
8,80
|
8,60
|
8,80
|
8,79
|
| 28-03-2024 |
10.505.473 |
1,16%
|
8,66
|
8,63
|
8,77
|
8,74
|
| 27-03-2024 |
18.072.835 |
3,10%
|
8,50
|
8,43
|
8,655
|
8,64
|
| 26-03-2024 |
16.301.206 |
-0,95%
|
8,50
|
8,27
|
8,5201
|
8,38
|
| 25-03-2024 |
19.041.302 |
0,24%
|
8,49
|
8,34
|
8,505
|
8,46
|
| 22-03-2024 |
17.539.576 |
-3,21%
|
8,72
|
8,44
|
8,77
|
8,44
|
| 21-03-2024 |
27.428.134 |
-0,23%
|
8,91
|
8,71
|
9,05
|
8,72
|
| 20-03-2024 |
15.715.488 |
2,82%
|
8,44
|
8,41
|
8,80
|
8,74
|
| 19-03-2024 |
9.405.020 |
0,24%
|
8,47
|
8,40
|
8,53
|
8,50
|
| 18-03-2024 |
23.040.166 |
-0,70%
|
8,59
|
8,391
|
8,60
|
8,48
|
| 15-03-2024 |
39.426.291 |
0,12%
|
8,53
|
8,51
|
8,66
|
8,54
|
| 14-03-2024 |
14.731.009 |
-3,62%
|
8,80
|
8,41
|
8,84
|
8,53
|
| 13-03-2024 |
12.734.818 |
-0,11%
|
9,19
|
8,82
|
9,04
|
8,85
|
| 12-03-2024 |
16.045.180 |
-2,32%
|
9,19
|
8,82
|
9,275
|
8,86
|
| 11-03-2024 |
21.993.230 |
3,90%
|
8,78
|
8,71
|
9,27
|
9,07
|
| 08-03-2024 |
12.197.715 |
-0,11%
|
8,77
|
8,65
|
8,83
|
8,73
|
| 07-03-2024 |
15.755.226 |
3,69%
|
8,45
|
8,45
|
8,77
|
8,72
|
| 06-03-2024 |
16.936.996 |
3,32%
|
8,05
|
8,17
|
8,45
|
8,41
|
| 05-03-2024 |
17.503.835 |
0,43%
|
8,05
|
8,045
|
8,31
|
8,145
|
| 04-03-2024 |
32.523.549 |
-6,46%
|
8,60
|
8,10
|
8,62
|
8,11
|
| 01-03-2024 |
16.079.220 |
-1,37%
|
8,80
|
8,625
|
8,835
|
8,67
|
| 29-02-2024 |
24.927.384 |
0,92%
|
8,84
|
8,6701
|
8,98
|
8,79
|
| 28-02-2024 |
14.764.857 |
0,35%
|
8,59
|
8,47
|
8,73
|
8,73
|
| 27-02-2024 |
16.370.682 |
1,75%
|
8,59
|
8,455
|
8,75
|
8,70
|
| 26-02-2024 |
21.473.688 |
-0,76%
|
8,77
|
8,43
|
8,855
|
8,545
|
| 23-02-2024 |
60.266.000 |
-9,83%
|
8,65
|
8,25
|
8,75
|
8,62
|
| 22-02-2024 |
21.009.071 |
-0,10%
|
9,66
|
9,51
|
9,68
|
9,56
|
| 21-02-2024 |
17.205.230 |
-3,24%
|
9,90
|
9,535
|
9,95
|
9,57
|
| 20-02-2024 |
15.760.156 |
0,61%
|
9,76
|
9,72
|
10,05
|
9,89
|
| 19-02-2024 |
5.552.741 |
0,00%
|
10,02
|
9,805
|
10,11
|
9,83
|
Por favor leia o