Warner Bros Discovery Inc (WBD)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 26/08/2025 |
11.772.595 |
-1,99%
|
12,01
|
11,73
|
12,08
|
11,80
|
| 25/08/2025 |
4.567.100 |
-0,08%
|
12,00
|
11,885
|
12,085
|
12,04
|
| 22/08/2025 |
8.210.479 |
4,01%
|
11,67
|
11,60
|
12,07
|
12,05
|
| 21/08/2025 |
5.881.507 |
0,39%
|
11,42
|
11,36
|
11,605
|
11,585
|
| 20/08/2025 |
5.374.400 |
-0,17%
|
11,52
|
11,29
|
11,62
|
11,54
|
| 19/08/2025 |
5.231.637 |
-2,20%
|
11,77
|
11,495
|
11,79
|
11,56
|
| 18/08/2025 |
4.929.261 |
-0,25%
|
11,81
|
11,63
|
11,865
|
11,82
|
| 15/08/2025 |
7.876.221 |
0,59%
|
11,91
|
11,755
|
11,99
|
11,85
|
| 14/08/2025 |
12.072.776 |
-2,24%
|
11,87
|
11,735
|
12,165
|
11,78
|
| 13/08/2025 |
13.462.283 |
7,40%
|
11,32
|
11,28
|
12,225
|
12,05
|
| 12/08/2025 |
9.916.596 |
4,08%
|
10,81
|
10,79
|
11,295
|
11,22
|
| 11/08/2025 |
10.211.724 |
-1,19%
|
10,95
|
10,765
|
10,985
|
10,78
|
| 08/08/2025 |
15.598.244 |
-8,01%
|
11,86
|
10,90
|
11,95
|
10,91
|
| 07/08/2025 |
14.857.612 |
-7,27%
|
13,20
|
11,765
|
13,23
|
11,86
|
| 06/08/2025 |
10.905.550 |
0,55%
|
12,80
|
12,765
|
12,955
|
12,79
|
| 05/08/2025 |
8.988.388 |
-0,63%
|
12,89
|
12,465
|
12,90
|
12,72
|
| 04/08/2025 |
9.898.184 |
-0,54%
|
12,93
|
12,62
|
13,01
|
12,80
|
| 01/08/2025 |
9.795.990 |
-2,28%
|
13,04
|
12,575
|
13,05
|
12,87
|
| 31/07/2025 |
8.602.139 |
-0,68%
|
13,20
|
13,02
|
13,285
|
13,17
|
| 30/07/2025 |
7.349.019 |
1,07%
|
13,11
|
13,08
|
13,465
|
13,26
|
| 29/07/2025 |
9.133.598 |
-4,23%
|
13,76
|
13,055
|
13,76
|
13,12
|
| 28/07/2025 |
9.052.614 |
1,56%
|
13,54
|
13,49
|
13,86
|
13,70
|
| 25/07/2025 |
8.657.543 |
-0,07%
|
13,52
|
13,215
|
13,58
|
13,49
|
| 24/07/2025 |
11.448.049 |
1,43%
|
13,29
|
13,235
|
13,675
|
13,50
|
| 23/07/2025 |
15.311.887 |
3,58%
|
12,90
|
12,86
|
13,39
|
13,31
|
| 22/07/2025 |
9.652.703 |
0,39%
|
12,80
|
12,77
|
13,015
|
12,85
|
| 21/07/2025 |
5.309.287 |
0,39%
|
12,81
|
12,665
|
12,89
|
12,80
|
| 18/07/2025 |
9.957.776 |
-0,70%
|
12,99
|
12,575
|
12,99
|
12,75
|
| 17/07/2025 |
14.925.990 |
2,07%
|
12,59
|
12,52
|
13,035
|
12,84
|
| 16/07/2025 |
11.471.370 |
4,57%
|
12,10
|
12,04
|
12,645
|
12,58
|
| 15/07/2025 |
13.745.378 |
0,17%
|
12,04
|
12,02
|
12,295
|
12,03
|
| 14/07/2025 |
8.433.790 |
2,39%
|
11,73
|
11,73
|
12,075
|
12,01
|
| 11/07/2025 |
9.488.872 |
0,69%
|
11,56
|
11,465
|
11,76
|
11,73
|
| 10/07/2025 |
8.599.033 |
1,39%
|
11,49
|
11,45
|
11,735
|
11,65
|
| 09/07/2025 |
11.031.624 |
0,70%
|
11,45
|
11,43
|
11,78
|
11,49
|
| 08/07/2025 |
11.875.175 |
3,54%
|
11,08
|
11,045
|
11,42
|
11,41
|
| 07/07/2025 |
9.788.363 |
-1,78%
|
11,14
|
10,99
|
11,29
|
11,02
|
| 04/07/2025 |
18.723.708 |
-0,18%
|
11,15
|
11,115
|
11,31
|
11,22
|
| 03/07/2025 |
5.748.674 |
0,90%
|
11,15
|
11,115
|
11,31
|
11,22
|
| 02/07/2025 |
12.439.126 |
1,65%
|
11,00
|
10,96
|
11,16
|
11,12
|
| 01/07/2025 |
18.323.003 |
-4,54%
|
10,95
|
10,78
|
11,015
|
10,94
|
| 30/06/2025 |
10.115.587 |
1,42%
|
11,41
|
11,29
|
11,625
|
11,46
|
| 27/06/2025 |
20.352.065 |
1,35%
|
11,19
|
11,175
|
11,72
|
11,30
|
| 26/06/2025 |
10.928.577 |
2,58%
|
10,88
|
10,755
|
11,205
|
11,15
|
| 25/06/2025 |
8.956.120 |
-0,28%
|
10,88
|
10,83
|
11,05
|
10,87
|
| 24/06/2025 |
13.436.712 |
2,06%
|
10,75
|
10,75
|
11,09
|
10,90
|
| 23/06/2025 |
6.378.647 |
1,52%
|
10,45
|
10,275
|
10,71
|
10,68
|
| 20/06/2025 |
41.946.829 |
-0,47%
|
10,74
|
10,395
|
11,055
|
10,52
|
| 18/06/2025 |
7.202.442 |
-0,09%
|
10,58
|
10,42
|
10,745
|
10,57
|
| 17/06/2025 |
10.358.961 |
-1,67%
|
10,75
|
10,335
|
10,82
|
10,58
|
| 16/06/2025 |
9.046.775 |
7,28%
|
10,14
|
10,045
|
10,795
|
10,76
|
| 13/06/2025 |
9.429.222 |
-1,28%
|
10,09
|
9,985
|
10,275
|
10,03
|
| 12/06/2025 |
10.632.615 |
-3,33%
|
10,51
|
10,135
|
10,89
|
10,16
|
| 11/06/2025 |
13.313.272 |
5,00%
|
10,16
|
10,12
|
10,545
|
10,51
|
| 10/06/2025 |
14.732.742 |
5,04%
|
9,54
|
9,12
|
10,115
|
10,01
|
| 09/06/2025 |
34.979.816 |
-2,95%
|
10,60
|
9,385
|
11,10
|
9,53
|
| 06/06/2025 |
5.852.347 |
1,76%
|
9,81
|
9,775
|
10,025
|
9,82
|
| 05/06/2025 |
6.760.806 |
-1,43%
|
9,79
|
9,625
|
10,05
|
9,65
|
| 04/06/2025 |
5.386.848 |
-1,51%
|
9,95
|
9,695
|
10,005
|
9,79
|
| 03/06/2025 |
5.738.471 |
-0,60%
|
9,97
|
9,74
|
10,095
|
9,94
|
| 02/06/2025 |
7.377.663 |
0,30%
|
9,93
|
9,75
|
10,015
|
10,00
|
| 30/05/2025 |
14.169.757 |
-0,70%
|
10,02
|
9,665
|
10,02
|
9,97
|
| 29/05/2025 |
8.798.360 |
0,20%
|
10,18
|
9,755
|
10,185
|
10,04
|
| 28/05/2025 |
11.125.225 |
4,92%
|
9,54
|
9,485
|
10,125
|
10,02
|
| 27/05/2025 |
7.841.584 |
6,11%
|
9,20
|
9,16
|
9,635
|
9,55
|
| 23/05/2025 |
4.409.711 |
-0,22%
|
8,85
|
8,85
|
9,045
|
9,00
|
| 22/05/2025 |
4.599.303 |
0,78%
|
8,95
|
8,83
|
9,055
|
9,02
|
| 21/05/2025 |
8.014.929 |
-3,03%
|
9,10
|
8,885
|
9,18
|
8,95
|
| 20/05/2025 |
6.877.032 |
1,99%
|
9,05
|
8,98
|
9,335
|
9,23
|
| 19/05/2025 |
6.203.920 |
-1,20%
|
9,03
|
8,845
|
9,07
|
9,05
|
| 16/05/2025 |
9.637.040 |
0,22%
|
9,17
|
8,825
|
9,19
|
9,16
|
| 15/05/2025 |
6.484.139 |
-0,76%
|
9,11
|
9,05
|
9,245
|
9,14
|
| 14/05/2025 |
8.121.025 |
0,33%
|
9,09
|
9,02
|
9,21
|
9,21
|
| 13/05/2025 |
8.408.824 |
-0,54%
|
9,25
|
9,145
|
9,345
|
9,18
|
| 12/05/2025 |
11.705.104 |
1,76%
|
9,55
|
9,20
|
9,78
|
9,23
|
| 09/05/2025 |
8.119.286 |
0,67%
|
9,00
|
8,91
|
9,29
|
9,07
|
| 08/05/2025 |
17.901.810 |
5,26%
|
8,16
|
8,065
|
9,30
|
9,01
|
| 07/05/2025 |
10.814.987 |
1,54%
|
8,50
|
8,435
|
8,645
|
8,56
|
| 06/05/2025 |
8.997.329 |
0,72%
|
8,18
|
8,135
|
8,46
|
8,43
|
| 05/05/2025 |
9.008.676 |
-1,99%
|
8,15
|
8,08
|
8,53
|
8,37
|
| 02/05/2025 |
6.287.089 |
1,30%
|
8,50
|
8,43
|
8,665
|
8,54
|
| 01/05/2025 |
9.594.357 |
-2,77%
|
8,68
|
8,31
|
8,68
|
8,43
|
| 30/04/2025 |
12.546.356 |
-1,14%
|
8,60
|
8,29
|
8,695
|
8,67
|
| 29/04/2025 |
5.499.789 |
0,80%
|
8,60
|
8,595
|
8,835
|
8,77
|
| 28/04/2025 |
6.831.157 |
1,28%
|
8,59
|
8,535
|
8,875
|
8,70
|
| 25/04/2025 |
4.847.138 |
1,06%
|
8,50
|
8,435
|
8,655
|
8,59
|
| 24/04/2025 |
6.229.278 |
2,04%
|
8,32
|
8,27
|
8,635
|
8,50
|
| 23/04/2025 |
11.784.323 |
4,78%
|
8,33
|
8,30
|
8,77
|
8,33
|
| 22/04/2025 |
9.170.907 |
0,13%
|
8,08
|
7,915
|
8,125
|
7,95
|
| 21/04/2025 |
6.296.240 |
-2,10%
|
8,05
|
7,755
|
8,11
|
7,94
|
| 17/04/2025 |
6.158.650 |
2,40%
|
7,95
|
7,95
|
8,19
|
8,11
|
| 16/04/2025 |
8.660.717 |
-4,00%
|
8,27
|
7,775
|
8,335
|
7,92
|
| 15/04/2025 |
9.402.304 |
2,87%
|
8,02
|
7,98
|
8,315
|
8,25
|
| 14/04/2025 |
10.034.233 |
0,63%
|
8,10
|
7,985
|
8,325
|
8,02
|
| 11/04/2025 |
10.748.050 |
-1,60%
|
8,11
|
7,615
|
8,11
|
7,97
|
| 10/04/2025 |
16.130.892 |
-12,53%
|
8,91
|
7,795
|
8,93
|
8,10
|
| 09/04/2025 |
25.613.952 |
20,42%
|
7,57
|
7,53
|
9,50
|
9,26
|
| 08/04/2025 |
14.892.991 |
-4,94%
|
8,32
|
7,615
|
8,47
|
7,69
|
| 07/04/2025 |
17.419.790 |
0,25%
|
7,78
|
7,65
|
8,78
|
8,09
|
| 04/04/2025 |
15.895.092 |
-11,90%
|
8,77
|
8,035
|
8,84
|
8,07
|
