Warner Bros Discovery Inc (WBD)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
15-09-2023 20.018.769 0,94% 11,75 11,69 12,18 11,84
14-09-2023 8.600.606 2,81% 11,60 11,42 11,76 11,73
13-09-2023 6.302.957 0,71% 11,72 11,22 11,4771 11,41
12-09-2023 9.938.548 -2,16% 11,72 11,28 11,85 11,33
11-09-2023 23.428.478 1,94% 11,44 11,252 12,04 11,54
08-09-2023 11.865.109 2,63% 11,39 11,0005 11,3986 11,32
07-09-2023 18.919.977 -4,00% 11,39 10,845 11,425 11,03
06-09-2023 15.619.639 -1,29% 11,53 11,10 11,58 11,49
05-09-2023 15.560.652 0,69% 11,58 11,34 11,96 11,64
04-09-2023 39.982.142 -12,33% 12,81 11,34 12,84 11,52
01-09-2023 39.982.142 -12,33% 12,81 11,34 12,84 11,52
31-08-2023 8.298.539 0,23% 13,10 13,10 13,33 13,14
30-08-2023 5.329.416 0,77% 12,97 12,885 13,13 13,05
29-08-2023 7.918.772 1,25% 12,83 12,71 13,04 12,95
28-08-2023 10.037.324 4,24% 12,44 12,36 12,80 12,79
25-08-2023 12.490.700 -3,39% 12,66 11,95 12,80 12,27
24-08-2023 9.508.645 0,00% 12,63 12,48 12,825 12,70
23-08-2023 4.598.104 1,28% 12,57 12,52 12,79 12,70
22-08-2023 7.120.760 -0,87% 12,63 12,46 12,785 12,54
21-08-2023 7.471.131 -1,02% 12,77 12,50 12,80 12,65
18-08-2023 6.995.019 0,16% 13,20 12,535 12,825 12,78
17-08-2023 10.650.967 -3,26% 13,37 12,75 13,295 12,76
16-08-2023 4.712.036 -1,71% 13,37 13,15 13,47 13,19
15-08-2023 5.857.690 -0,81% 13,37 13,14 13,56 13,42
14-08-2023 7.322.651 -1,24% 13,54 13,415 13,81 13,53
11-08-2023 7.370.550 -2,98% 14,01 13,68 14,27 13,70
10-08-2023 6.348.328 0,07% 14,28 14,065 14,52 14,12
09-08-2023 8.860.672 -2,15% 14,55 14,11 14,78 14,11
08-08-2023 12.774.722 -0,35% 14,09 13,75 14,50 14,42
07-08-2023 19.013.190 3,22% 14,09 13,8437 14,50 14,42
04-08-2023 19.473.542 8,38% 12,48 12,7601 14,04 13,97
03-08-2023 20.965.599 2,71% 12,48 12,12 13,01 12,89
02-08-2023 9.639.061 -2,49% 12,70 12,4557 12,7978 12,55
01-08-2023 7.366.537 -1,53% 13,06 12,725 13,085 12,87
31-07-2023 8.854.835 1,96% 12,84 12,82 13,26 13,04
28-07-2023 10.242.952 4,07% 12,55 12,46 12,855 12,79
27-07-2023 10.127.106 -3,68% 13,00 12,24 13,0201 12,29
26-07-2023 7.269.082 1,84% 12,55 12,47 12,81 12,76
25-07-2023 9.063.265 -0,63% 12,58 12,415 12,79 12,53
24-07-2023 10.360.488 -2,48% 13,01 12,56 13,10 12,61
21-07-2023 19.481.404 -1,37% 13,24 12,87 13,395 12,93
20-07-2023 9.700.557 -1,28% 13,16 13,045 13,42 13,11
19-07-2023 11.278.144 3,99% 12,84 12,835 13,36 13,28
18-07-2023 12.767.818 3,74% 12,35 12,32 13,05 12,77
17-07-2023 11.666.333 -0,81% 12,36 12,135 12,36 12,30
14-07-2023 11.490.983 -5,34% 13,05 12,37 13,05 12,40
13-07-2023 13.819.258 -0,46% 13,23 12,55 13,27 13,10
12-07-2023 9.016.210 -1,05% 13,55 13,07 13,59 13,16
11-07-2023 10.967.357 2,70% 12,94 12,915 13,34 13,30
10-07-2023 9.040.196 3,27% 12,51 12,44 13,025 12,95
07-07-2023 7.820.476 -1,03% 12,29 12,25 12,815 12,54
06-07-2023 8.795.948 -1,25% 12,64 12,40 12,695 12,67
05-07-2023 8.489.006 -1,38% 12,83 12,5401 13,04 12,83
04-07-2023 7.463.170 3,27% 12,53 12,52 13,03 12,95
03-07-2023 7.461.629 3,35% 12,53 12,52 13,03 12,96
30-06-2023 11.578.914 0,97% 12,50 12,405 12,58 12,54
29-06-2023 8.326.398 -0,24% 12,30 12,235 12,50 12,42
28-06-2023 11.450.101 0,73% 12,27 12,13 12,495 12,36
27-06-2023 19.527.268 4,16% 11,83 11,78 12,435 12,27
26-06-2023 18.553.586 -0,09% 11,79 11,60 12,00 11,78
23-06-2023 31.448.088 -2,48% 12,37 11,665 12,14 11,79
22-06-2023 11.702.637 -2,26% 12,37 12,02 12,41 12,09
21-06-2023 19.340.596 1,48% 12,19 12,06 12,48 12,37
20-06-2023 21.287.565 -4,77% 13,59 12,15 12,735 12,19
19-06-2023 30.622.592 -2,51% 13,59 12,58 13,10 12,80
16-06-2023 30.622.592 -2,51% 13,59 12,58 13,10 12,80
15-06-2023 29.638.139 -3,95% 13,59 12,85 13,6053 13,13
14-06-2023 18.747.009 -0,87% 13,82 13,50 14,1399 13,67
13-06-2023 12.566.796 -1,29% 14,12 13,75 14,475 13,79
12-06-2023 10.528.218 0,94% 13,92 13,81 14,23 13,97
09-06-2023 16.051.888 -1,28% 14,11 13,605 14,16 13,84
08-06-2023 26.381.287 6,94% 13,12 13,09 14,21 14,03
07-06-2023 29.589.806 8,43% 12,17 12,1215 13,335 13,12
06-06-2023 11.687.566 4,04% 11,54 11,54 12,195 12,10
05-06-2023 9.359.408 -1,02% 11,75 11,471 11,875 11,63
02-06-2023 12.177.458 3,52% 11,53 11,44 11,85 11,75
01-06-2023 12.526.720 0,62% 11,33 10,9235 11,61 11,35
31-05-2023 11.575.871 -1,22% 11,50 11,131 11,565 11,28
30-05-2023 11.575.871 -1,22% 11,50 11,131 11,565 11,30
29-05-2023 13.030.079 3,16% 11,57 11,0126 11,49 11,44
26-05-2023 13.030.079 3,16% 11,57 11,0126 11,49 11,44
25-05-2023 13.387.498 -4,89% 11,57 11,035 11,57 11,09
24-05-2023 10.841.685 -0,26% 11,70 11,37 11,90 11,66
23-05-2023 12.451.880 -3,87% 12,09 11,66 12,2365 11,69
22-05-2023 9.544.401 -0,33% 12,20 11,965 12,315 12,16
19-05-2023 8.023.322 -1,61% 12,40 12,1628 12,46 12,20
18-05-2023 9.966.875 -0,88% 12,51 12,19 12,58 12,40
17-05-2023 9.715.399 2,96% 12,29 12,18 12,68 12,51
16-05-2023 12.371.084 -4,45% 12,81 12,09 12,815 12,24
15-05-2023 8.717.048 2,40% 12,62 12,465 12,8292 12,81
12-05-2023 11.209.578 1,05% 12,38 12,25 12,625 12,51
11-05-2023 11.778.278 -5,06% 12,83 12,34 12,88 12,38
10-05-2023 12.635.955 -2,76% 13,55 12,69 13,55 13,04
09-05-2023 13.159.628 -0,37% 13,35 13,25 13,50 13,41
08-05-2023 13.798.081 4,42% 13,00 12,80 13,545 13,46
05-05-2023 27.189.448 4,54% 11,83 11,63 12,9575 12,89
04-05-2023 18.453.219 -3,90% 12,38 12,045 12,93 12,33
03-05-2023 8.892.100 1,10% 12,80 12,75 13,12 12,83
02-05-2023 9.562.547 0,00% 13,15 12,65 13,205 13,29
01-05-2023 8.206.162 -2,35% 13,56 13,24 13,68 13,29
Ajuda

Pesquisa de títulos

Fale Connosco