Warner Bros Discovery Inc (WBD)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 03/04/2025 |
11.797.734 |
-13,26%
|
10,03
|
9,115
|
10,12
|
9,16
|
| 02/04/2025 |
7.078.730 |
3,43%
|
10,05
|
10,02
|
10,605
|
10,56
|
| 01/04/2025 |
8.952.678 |
-4,85%
|
10,68
|
10,145
|
11,15
|
10,21
|
| 31/03/2025 |
31.197.177 |
3,47%
|
10,31
|
10,04
|
10,805
|
10,73
|
| 28/03/2025 |
12.506.682 |
-5,81%
|
11,03
|
10,295
|
11,07
|
10,37
|
| 27/03/2025 |
9.741.488 |
-0,18%
|
11,01
|
10,915
|
11,185
|
11,01
|
| 26/03/2025 |
7.601.281 |
0,46%
|
10,95
|
10,905
|
11,195
|
11,03
|
| 25/03/2025 |
6.736.865 |
0,09%
|
11,00
|
10,84
|
11,03
|
10,98
|
| 24/03/2025 |
8.700.772 |
2,14%
|
10,96
|
10,53
|
11,03
|
10,97
|
| 21/03/2025 |
20.607.359 |
0,85%
|
10,56
|
10,45
|
10,785
|
10,74
|
| 20/03/2025 |
5.799.734 |
-2,47%
|
10,80
|
10,62
|
10,88
|
10,65
|
| 19/03/2025 |
9.504.903 |
5,10%
|
10,43
|
10,40
|
11,005
|
10,92
|
| 18/03/2025 |
5.321.002 |
-0,86%
|
10,48
|
10,285
|
10,48
|
10,39
|
| 17/03/2025 |
5.149.302 |
2,85%
|
10,18
|
10,125
|
10,545
|
10,48
|
| 14/03/2025 |
6.249.853 |
3,03%
|
10,07
|
10,02
|
10,375
|
10,19
|
| 13/03/2025 |
8.888.682 |
-5,09%
|
10,37
|
9,89
|
10,455
|
9,89
|
| 12/03/2025 |
7.511.453 |
0,48%
|
10,38
|
10,13
|
10,59
|
10,42
|
| 11/03/2025 |
8.701.178 |
-2,08%
|
10,59
|
10,195
|
10,695
|
10,37
|
| 10/03/2025 |
8.779.978 |
-4,34%
|
10,98
|
10,485
|
11,085
|
10,59
|
| 07/03/2025 |
12.087.904 |
3,46%
|
10,74
|
10,605
|
11,25
|
11,07
|
| 06/03/2025 |
10.770.133 |
-6,39%
|
11,28
|
10,70
|
11,315
|
10,70
|
| 05/03/2025 |
8.283.577 |
0,97%
|
11,30
|
10,99
|
11,515
|
11,43
|
| 04/03/2025 |
10.870.104 |
2,72%
|
11,18
|
10,875
|
11,445
|
11,32
|
| 03/03/2025 |
11.592.336 |
-3,84%
|
11,41
|
10,925
|
11,665
|
11,02
|
| 28/02/2025 |
16.070.171 |
4,18%
|
10,96
|
10,775
|
11,635
|
11,46
|
| 27/02/2025 |
22.235.904 |
4,76%
|
11,20
|
10,99
|
11,90
|
11,00
|
| 26/02/2025 |
7.848.957 |
-1,78%
|
10,65
|
10,435
|
10,89
|
10,50
|
| 25/02/2025 |
9.038.513 |
-3,61%
|
11,17
|
10,68
|
11,18
|
10,69
|
| 24/02/2025 |
8.074.042 |
2,88%
|
10,90
|
10,675
|
11,215
|
11,09
|
| 21/02/2025 |
8.432.465 |
-2,36%
|
11,15
|
10,705
|
11,205
|
10,78
|
| 20/02/2025 |
7.261.259 |
1,38%
|
10,96
|
10,80
|
11,105
|
11,04
|
| 19/02/2025 |
6.573.979 |
2,54%
|
10,68
|
10,525
|
10,975
|
10,89
|
| 18/02/2025 |
6.454.525 |
2,71%
|
10,34
|
10,19
|
10,725
|
10,62
|
| 17/02/2025 |
5.778.838 |
0,00%
|
10,32
|
10,135
|
10,395
|
10,34
|
| 14/02/2025 |
5.778.838 |
1,32%
|
10,32
|
10,135
|
10,395
|
10,34
|
| 13/02/2025 |
5.725.887 |
3,92%
|
9,86
|
9,83
|
10,22
|
10,205
|
| 12/02/2025 |
4.893.343 |
-0,30%
|
9,78
|
9,71
|
9,955
|
9,82
|
| 11/02/2025 |
4.984.802 |
-1,30%
|
9,83
|
9,79
|
9,96
|
9,85
|
| 10/02/2025 |
5.988.179 |
-1,77%
|
10,28
|
9,96
|
10,33
|
9,98
|
| 07/02/2025 |
5.493.250 |
-0,39%
|
10,29
|
10,135
|
10,42
|
10,16
|
| 06/02/2025 |
5.595.659 |
0,10%
|
10,31
|
9,965
|
10,35
|
10,20
|
| 05/02/2025 |
5.553.208 |
1,29%
|
10,07
|
9,945
|
10,20
|
10,19
|
| 04/02/2025 |
5.537.668 |
-0,98%
|
10,14
|
9,975
|
10,28
|
10,06
|
| 03/02/2025 |
6.948.287 |
-2,68%
|
10,23
|
9,935
|
10,255
|
10,16
|
| 31/01/2025 |
7.367.483 |
-1,69%
|
10,65
|
10,355
|
10,835
|
10,44
|
| 30/01/2025 |
7.282.073 |
1,82%
|
10,63
|
10,395
|
10,69
|
10,62
|
| 29/01/2025 |
6.368.347 |
1,76%
|
10,42
|
10,325
|
10,60
|
10,43
|
| 28/01/2025 |
6.887.804 |
-2,29%
|
10,47
|
10,15
|
10,47
|
10,25
|
| 27/01/2025 |
6.776.303 |
2,34%
|
10,10
|
10,09
|
10,555
|
10,49
|
| 24/01/2025 |
5.179.253 |
-0,29%
|
10,34
|
10,165
|
10,39
|
10,25
|
| 23/01/2025 |
6.924.132 |
2,29%
|
10,08
|
10,04
|
10,285
|
10,28
|
| 22/01/2025 |
10.369.624 |
2,87%
|
9,77
|
9,73
|
10,07
|
10,05
|
| 21/01/2025 |
6.627.360 |
2,63%
|
9,75
|
9,72
|
9,925
|
9,77
|
| 20/01/2025 |
7.253.002 |
0,00%
|
9,63
|
9,50
|
9,685
|
9,52
|
| 17/01/2025 |
7.253.002 |
0,53%
|
9,63
|
9,50
|
9,685
|
9,52
|
| 16/01/2025 |
4.853.937 |
-3,27%
|
9,70
|
9,455
|
9,73
|
9,47
|
| 15/01/2025 |
8.906.682 |
0,62%
|
9,98
|
9,73
|
10,05
|
9,79
|
| 14/01/2025 |
6.335.677 |
-1,12%
|
9,84
|
9,72
|
10,025
|
9,73
|
| 13/01/2025 |
6.962.538 |
1,44%
|
9,66
|
9,59
|
9,92
|
9,84
|
| 10/01/2025 |
9.302.481 |
-3,58%
|
9,85
|
9,47
|
9,86
|
9,70
|
| 09/01/2025 |
24.282.779 |
0,11%
|
10,51
|
9,88
|
10,52
|
10,06
|
