Warner Bros Discovery Inc (WBD)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
06/02/2024 8.957.061 0,00% 10,08 10,01 10,25 10,07
05/02/2024 10.028.802 -1,76% 10,13 10,00 10,20 10,07
02/02/2024 10.049.365 -2,20% 10,37 10,1301 10,37 10,23
01/02/2024 22.787.294 4,79% 10,06 10,055 10,505 10,50
31/01/2024 14.133.874 -0,79% 10,23 10,025 10,395 10,02
30/01/2024 12.591.025 -3,72% 10,35 10,0514 10,42 10,10
29/01/2024 16.639.611 -1,22% 10,39 10,25 10,50 10,49
26/01/2024 8.319.563 0,38% 10,59 10,47 10,66 10,62
25/01/2024 11.351.294 1,63% 10,60 10,39 10,865 10,58
24/01/2024 9.499.855 -1,23% 10,72 10,35 10,7455 10,41
23/01/2024 8.391.625 0,67% 10,65 10,4445 10,73 10,54
22/01/2024 8.514.631 1,16% 10,36 10,34 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% 10,18 10,18 10,32 10,28
17/01/2024 9.864.705 -1,84% 10,11 10,045 10,2694 10,16
16/01/2024 9.961.895 -2,82% 10,52 10,28 10,57 10,35
15/01/2024 10.571.368 0,66% 10,72 10,4815 10,74 10,61
12/01/2024 10.571.368 0,66% 10,72 10,4815 10,74 10,61
11/01/2024 13.089.218 -3,92% 10,72 10,42 10,79 10,54
10/01/2024 8.849.305 -0,54% 10,99 10,82 11,16 10,97
09/01/2024 11.741.606 -2,90% 11,22 10,97 11,24 11,07
08/01/2024 11.786.252 1,61% 11,22 11,15 11,49 11,38
05/01/2024 13.418.641 -1,32% 11,31 11,12 11,525 11,20
04/01/2024 10.981.246 0,44% 11,31 11,1899 11,385 11,35
03/01/2024 11.777.581 -3,09% 11,48 11,18 11,56 11,30
02/01/2024 15.957.179 2,46% 11,34 11,30 12,02 11,66
29/12/2023 13.183.042 -2,64% 11,55 11,325 11,655 11,381
28/12/2023 10.316.590 1,92% 11,44 11,43 11,74 11,71
27/12/2023 13.745.824 -0,09% 11,47 11,29 11,56 11,49
26/12/2023 9.244.772 2,04% 11,27 11,17 11,56 11,50
22/12/2023 13.022.360 -1,92% 11,49 11,21 11,63 11,27
21/12/2023 26.859.140 -1,46% 11,81 10,92 11,84 11,49
20/12/2023 23.028.692 -5,66% 12,32 11,485 12,57 11,66
19/12/2023 10.464.636 3,26% 11,94 11,94 12,44 12,36
18/12/2023 12.058.537 -2,37% 12,32 11,94 12,3359 11,97
15/12/2023 21.418.253 -1,52% 12,53 12,18 12,68 12,30
14/12/2023 22.520.381 4,80% 12,08 12,08 12,695 12,45
13/12/2023 12.182.650 5,79% 11,16 11,06 11,885 11,88
12/12/2023 9.245.821 -1,75% 11,45 11,15 11,4802 11,23
11/12/2023 13.844.249 -0,35% 11,62 11,1407 11,71 11,43
08/12/2023 16.228.241 6,01% 11,00 11,00 11,675 11,47
07/12/2023 9.529.870 -0,92% 10,95 10,73 11,09 10,82
06/12/2023 10.299.613 0,46% 11,03 10,885 11,27 10,92
05/12/2023 11.455.936 -4,32% 11,24 10,78 11,301 10,8981
04/12/2023 12.738.980 0,53% 11,24 11,165 11,44 11,39
01/12/2023 16.727.093 8,42% 10,48 10,36 11,52 11,33
30/11/2023 18.070.547 -3,06% 10,77 10,395 10,83 10,45
29/11/2023 13.539.723 1,51% 10,72 10,55 10,91 10,78
28/11/2023 25.466.943 -1,48% 10,73 10,50 10,79 10,62
27/11/2023 10.724.474 -0,65% 10,76 10,69 10,9358 10,78
24/11/2023 4.406.959 1,78% 10,62 10,61 10,95 10,85
23/11/2023 7.282.540 1,04% 10,67 10,60 10,75 10,69
22/11/2023 7.183.229 0,76% 10,67 10,60 10,75 10,66
21/11/2023 5.976.291 -1,49% 10,63 10,48 10,675 10,58
20/11/2023 13.103.750 0,28% 10,78 10,535 10,825 10,74
17/11/2023 13.194.353 3,78% 10,44 10,2892 10,78 10,71
16/11/2023 14.642.167 -2,27% 10,59 9,97 10,649 10,32
15/11/2023 14.442.846 1,15% 10,44 10,38 10,64 10,56
14/11/2023 18.803.276 5,56% 10,29 10,29 10,845 10,44
13/11/2023 12.213.055 -2,76% 10,01 9,632 10,07 9,85
10/11/2023 22.189.077 5,08% 9,68 9,60 10,20 10,13
09/11/2023 25.824.472 2,66% 9,68 9,2714 9,83 9,65
08/11/2023 51.855.830 -19,04% 10,20 9,38 10,33 9,3997
07/11/2023 15.459.856 1,40% 11,45 11,35 11,71 11,61
06/11/2023 13.827.650 -2,72% 11,61 11,255 11,765 11,45
03/11/2023 15.991.470 6,23% 11,40 11,40 11,88 11,77
02/11/2023 19.553.566 9,92% 10,28 9,84 11,10 11,08
01/11/2023 13.788.679 1,41% 9,97 9,84 10,205 10,08
31/10/2023 13.794.804 0,91% 9,89 9,805 10,11 9,94
30/10/2023 12.525.827 3,14% 9,80 9,6462 9,97 9,85
27/10/2023 5.900.655 -2,09% 9,80 9,56 9,91 9,595
26/10/2023 12.532.534 0,72% 9,70 9,575 9,97 9,80
25/10/2023 22.682.263 -3,47% 10,19 9,72 10,17 9,73
24/10/2023 11.823.438 -0,59% 10,19 10,04 10,475 10,08
23/10/2023 9.293.937 -1,84% 10,26 10,105 10,405 10,14
20/10/2023 10.018.647 -0,58% 10,39 10,255 10,60 10,33
19/10/2023 9.613.543 -1,80% 10,71 10,33 10,7599 10,39
18/10/2023 8.390.647 -3,11% 10,82 10,565 11,0364 10,58
17/10/2023 9.032.708 0,18% 10,82 10,7899 11,0364 10,92
16/10/2023 11.939.369 5,11% 10,45 10,30 10,96 10,90
13/10/2023 10.776.987 0,48% 10,96 10,15 10,45 10,37
12/10/2023 9.988.013 -5,84% 10,68 10,255 10,98 10,32
11/10/2023 11.957.571 2,72% 10,68 10,68 10,96 10,96
10/10/2023 10.190.363 1,33% 10,13 10,44 10,765 10,67
09/10/2023 10.167.628 2,43% 10,13 10,065 10,555 10,53
06/10/2023 14.218.195 1,88% 10,00 9,95 10,42 10,28
05/10/2023 16.099.702 -1,94% 10,20 9,885 10,31 10,09
04/10/2023 11.924.382 -0,68% 10,41 10,00 10,40 10,28
03/10/2023 13.048.786 -1,52% 10,80 10,30 10,72 10,35
02/10/2023 12.425.699 -3,22% 10,80 10,34 10,885 10,51
29/09/2023 11.790.848 1,59% 10,77 10,77 11,065 10,86
28/09/2023 10.741.498 -3,08% 11,08 10,66 11,08 10,69
27/09/2023 14.150.392 3,18% 10,76 10,76 11,115 11,03
26/09/2023 14.392.274 0,28% 10,57 10,43 10,81 10,69
25/09/2023 15.733.584 -3,60% 11,15 10,62 11,17 10,70
22/09/2023 15.537.116 -3,56% 11,51 11,01 11,605 11,10
21/09/2023 11.517.801 0,09% 11,50 11,45 11,925 11,51
20/09/2023 7.294.415 -1,20% 11,68 11,49 11,83 11,50
19/09/2023 7.473.661 -0,17% 11,88 11,53 11,75 11,64
18/09/2023 9.897.459 -1,52% 11,88 11,57 11,96 11,66
Ajuda

Pesquisa de títulos

Fale Connosco