Warner Bros Discovery Inc (WBD)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 21/10/2025 |
16.338.839 |
10,97%
|
19,66
|
19,55
|
20,58
|
20,33
|
| 20/10/2025 |
6.653.464 |
0,71%
|
18,46
|
18,00
|
18,495
|
18,32
|
| 17/10/2025 |
6.442.645 |
-0,55%
|
18,20
|
18,17
|
18,60
|
18,19
|
| 16/10/2025 |
5.229.611 |
-0,87%
|
18,63
|
18,06
|
18,645
|
18,29
|
| 15/10/2025 |
6.486.231 |
2,61%
|
18,29
|
18,21
|
18,75
|
18,45
|
| 14/10/2025 |
5.294.722 |
1,12%
|
17,35
|
17,35
|
18,17
|
17,98
|
| 13/10/2025 |
7.300.138 |
3,98%
|
18,00
|
17,66
|
18,09
|
17,78
|
| 10/10/2025 |
12.595.118 |
-3,23%
|
17,72
|
17,08
|
18,51
|
17,10
|
| 09/10/2025 |
10.593.593 |
-1,23%
|
17,84
|
17,255
|
18,245
|
17,67
|
| 08/10/2025 |
12.598.074 |
-3,82%
|
18,73
|
17,68
|
19,47
|
17,89
|
| 07/10/2025 |
5.302.145 |
-2,52%
|
19,02
|
18,485
|
19,09
|
18,60
|
| 06/10/2025 |
4.627.162 |
0,47%
|
19,00
|
18,88
|
19,175
|
19,08
|
| 03/10/2025 |
5.221.450 |
-1,30%
|
19,39
|
18,83
|
19,605
|
18,99
|
| 02/10/2025 |
4.985.021 |
-0,57%
|
19,33
|
19,045
|
19,345
|
19,24
|
| 01/10/2025 |
8.365.746 |
-0,92%
|
19,53
|
19,205
|
19,715
|
19,35
|
| 30/09/2025 |
24.798.561 |
3,53%
|
18,94
|
18,78
|
19,62
|
19,53
|
| 29/09/2025 |
10.313.446 |
-3,31%
|
19,50
|
18,83
|
19,74
|
18,865
|
| 26/09/2025 |
8.960.627 |
-1,37%
|
19,36
|
19,35
|
19,945
|
19,51
|
| 25/09/2025 |
8.110.412 |
-0,20%
|
19,62
|
19,50
|
20,24
|
19,78
|
| 24/09/2025 |
9.747.774 |
1,33%
|
19,56
|
19,18
|
19,845
|
19,82
|
| 23/09/2025 |
10.778.735 |
-0,25%
|
19,64
|
19,435
|
20,115
|
19,56
|
| 22/09/2025 |
13.994.919 |
1,45%
|
19,23
|
18,84
|
19,69
|
19,61
|
| 19/09/2025 |
79.497.883 |
3,37%
|
18,70
|
17,98
|
19,48
|
19,33
|
| 18/09/2025 |
12.014.210 |
3,95%
|
17,83
|
17,59
|
18,765
|
18,70
|
| 17/09/2025 |
12.516.365 |
-1,42%
|
18,14
|
17,57
|
18,36
|
17,99
|
| 16/09/2025 |
18.935.972 |
-6,22%
|
18,75
|
17,615
|
18,93
|
18,25
|
| 15/09/2025 |
20.437.537 |
3,13%
|
18,75
|
18,41
|
19,595
|
19,46
|
| 12/09/2025 |
56.163.032 |
16,70%
|
17,52
|
17,22
|
19,325
|
18,87
|
| 11/09/2025 |
66.343.144 |
28,95%
|
12,59
|
12,58
|
17,23
|
16,17
|
| 10/09/2025 |
8.283.434 |
2,28%
|
12,26
|
12,005
|
12,57
|
12,54
|
| 09/09/2025 |
8.010.762 |
-0,73%
|
12,32
|
12,185
|
12,48
|
12,26
|
| 08/09/2025 |
6.733.310 |
1,98%
|
12,14
|
11,92
|
12,375
|
12,35
|
| 05/09/2025 |
9.702.568 |
2,89%
|
11,77
|
11,77
|
12,175
|
12,11
|
| 04/09/2025 |
6.715.914 |
-1,26%
|
11,92
|
11,545
|
11,93
|
11,77
|
| 03/09/2025 |
8.775.034 |
2,58%
|
11,58
|
11,45
|
12,025
|
11,92
|
| 02/09/2025 |
7.905.608 |
-0,17%
|
11,34
|
11,255
|
11,65
|
11,62
|
| 29/08/2025 |
9.643.785 |
-3,44%
|
12,00
|
11,47
|
12,035
|
11,64
|
| 28/08/2025 |
5.650.232 |
-0,78%
|
12,17
|
12,025
|
12,26
|
12,055
|
| 27/08/2025 |
6.417.986 |
2,97%
|
11,81
|
11,81
|
12,17
|
12,15
|
| 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
|
