Warner Bros Discovery Inc (WBD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
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