Warner Bros Discovery Inc (WBD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
07/12/2022	11.606.059	1,23%	10,50	10,345	10,96	10,74
06/12/2022	57.538.054	-4,53%	11,31	10,57	11,49	10,645
05/12/2022	33.223.571	-3,46%	11,48	11,11	11,635	11,15
02/12/2022	35.195.580	-0,34%	11,57	11,37	11,65	11,59
01/12/2022	43.819.039	2,38%	11,08	11,395	11,89	11,63
30/11/2022	42.728.774	2,66%	11,08	10,93	11,52	11,40
29/11/2022	30.716.849	1,46%	11,27	10,86	11,25	11,14
28/11/2022	33.904.801	-4,75%	11,27	10,91	11,525	10,925
25/11/2022	21.883.444	0,79%	10,72	11,11	11,59	11,43
24/11/2022	35.457.591	5,49%	10,72	10,72	11,405	11,33
23/11/2022	35.457.591	5,49%	10,72	10,72	11,405	11,33
22/11/2022	28.638.617	1,98%	10,50	10,37	10,82	10,80
21/11/2022	40.242.125	-1,95%	10,70	10,50	10,78	10,56
18/11/2022	31.685.589	-1,73%	10,70	10,65	11,17	10,77
17/11/2022	39.108.054	0,73%	10,70	10,60	11,17	10,99
16/11/2022	57.862.611	-3,71%	11,17	10,521	11,175	10,91
15/11/2022	62.573.749	-1,61%	11,84	11,18	12,20	11,325
14/11/2022	13.819.985	-2,54%	11,78	11,49	12,305	11,51
11/11/2022	26.264.850	9,63%	10,82	10,61	12,36	11,84
10/11/2022	19.149.067	9,76%	10,24	10,155	10,815	10,80
09/11/2022	17.829.388	-1,94%	9,85	9,52	9,905	9,865
08/11/2022	21.810.052	-2,05%	10,20	9,80	10,47	10,05
07/11/2022	20.104.564	-1,58%	11,35	9,97	10,5562	10,265
04/11/2022	35.170.367	-8,08%	11,35	10,20	11,76	10,415
03/11/2022	18.080.127	-5,60%	13,08	11,635	12,39	11,97
02/11/2022	15.856.102	-4,87%	13,08	12,66	13,125	12,70
01/11/2022	11.887.098	2,06%	13,26	13,26	13,825	13,35
31/10/2022	10.239.828	0,39%	12,84	12,645	13,055	13,00
28/10/2022	9.818.611	3,64%	12,50	12,365	12,97	12,945
27/10/2022	12.176.385	-3,78%	13,01	12,44	13,3508	12,49
26/10/2022	14.405.506	-3,35%	13,01	12,83	13,6599	13,00
25/10/2022	11.964.621	2,96%	13,01	13,01	13,65	13,57
24/10/2022	12.607.411	-2,30%	13,46	13,015	13,585	13,18
21/10/2022	10.457.776	4,41%	12,87	12,835	13,49	13,49
20/10/2022	12.040.432	2,38%	12,66	12,46	13,215	12,91
19/10/2022	10.101.969	-3,96%	12,96	12,55	13,19	12,61
18/10/2022	9.340.473	3,91%	12,62	12,555	13,04	12,875
17/10/2022	11.806.751	-0,89%	12,52	12,2828	12,64	12,32
14/10/2022	11.098.197	0,08%	12,55	12,40	12,84	12,50
13/10/2022	15.115.429	7,20%	11,54	11,25	12,56	12,50
12/10/2022	16.528.647	0,52%	11,54	11,33	11,85	11,66
11/10/2022	14.103.653	-3,73%	11,96	11,385	12,03	11,60
10/10/2022	9.746.744	0,33%	12,02	11,81	12,225	12,02
07/10/2022	7.519.701	-4,48%	12,34	11,88	12,48	11,93
06/10/2022	8.359.789	1,83%	12,22	12,0661	12,54	12,495
05/10/2022	6.643.191	-0,65%	12,199	11,8618	12,30	12,22
04/10/2022	9.325.099	3,43%	12,19	12,045	12,545	12,36
03/10/2022	11.274.291	3,90%	11,65	11,50	12,03	11,949
30/09/2022	11.592.142	-1,37%	11,71	11,48	12,015	11,50
29/09/2022	11.064.839	-1,10%	11,50	11,3017	11,76	11,66
28/09/2022	10.623.756	4,15%	11,51	11,20	11,87	11,79
27/09/2022	11.928.404	-0,79%	11,51	11,22	12,01	11,32
26/09/2022	14.075.479	-3,22%	11,80	11,385	12,045	11,41
23/09/2022	14.789.041	-1,83%	11,80	11,51	11,9095	11,79
22/09/2022	13.047.050	-1,47%	12,19	11,88	12,80	12,04
21/09/2022	14.486.999	-7,12%	13,22	12,22	13,2861	12,27
20/09/2022	13.764.540	0,08%	12,68	12,831	13,24	13,17
19/09/2022	15.353.100	3,30%	12,68	12,55	13,36	13,16
16/09/2022	13.653.022	-3,27%	13,12	12,63	13,12	12,74
15/09/2022	13.613.678	3,62%	12,56	12,55	13,335	13,17
14/09/2022	14.317.067	-1,85%	12,95	12,32	12,98	12,71
13/09/2022	11.905.612	-2,71%	12,84	12,745	13,17	12,95
12/09/2022	9.528.077	2,15%	13,18	13,095	13,53	13,31
09/09/2022	12.172.741	3,75%	12,67	12,67	13,09	13,01
08/09/2022	13.380.344	-1,03%	12,54	12,23	12,69	12,55
07/09/2022	8.622.177	0,55%	12,50	12,48	12,88	12,70
06/09/2022	12.503.394	-0,99%	13,06	12,4633	13,07	12,63
05/09/2022	12.573.205	-0,99%	13,27	13,0004	13,52	13,06
02/09/2022	12.573.205	-0,99%	13,27	13,0004	13,52	13,06
01/09/2022	16.433.035	-0,38%	13,05	12,77	13,22	13,19
31/08/2022	11.232.936	-0,38%	13,35	13,20	13,545	13,24
30/08/2022	12.260.128	0,68%	13,36	13,05	13,57	13,29
29/08/2022	10.404.788	0,30%	13,03	12,98	13,47	13,20
26/08/2022	17.469.322	-2,95%	13,56	13,13	14,02	13,16
25/08/2022	12.229.736	0,22%	13,52	13,34	13,66	13,55
24/08/2022	15.346.968	5,65%	12,84	12,79	13,59	13,5126
23/08/2022	12.623.573	0,79%	12,83	12,702	13,145	12,81
22/08/2022	19.801.338	-7,43%	13,48	12,69	13,515	12,71
19/08/2022	13.895.080	3,56%	12,98	12,97	13,75	13,66
18/08/2022	11.184.019	-0,53%	13,16	12,86	13,22	13,19
17/08/2022	15.046.024	-3,07%	13,43	13,05	13,54	13,27
16/08/2022	19.734.116	4,27%	13,07	12,82	13,88	13,68
15/08/2022	17.264.743	-3,51%	13,51	13,0633	13,625	13,20
12/08/2022	14.042.691	0,00%	13,82	13,37	13,86	13,68
11/08/2022	17.002.009	4,43%	13,25	13,21	13,95	13,68
10/08/2022	19.616.755	-0,15%	13,42	13,07	13,575	13,08
09/08/2022	22.849.922	-6,56%	14,00	12,93	14,25	13,10
08/08/2022	25.135.272	-3,91%	14,69	13,92	14,71	14,02
05/08/2022	39.151.075	-16,48%	14,58	14,415	15,15	14,60
04/08/2022	17.452.359	4,07%	16,61	16,52	17,65	17,39
03/08/2022	11.452.634	4,44%	16,23	15,99	16,85	16,71
02/08/2022	13.775.850	3,90%	15,43	15,30	16,46	16,00
01/08/2022	14.230.828	2,67%	15,01	14,81	15,735	15,40
29/07/2022	15.785.729	-3,78%	15,35	14,72	15,40	15,00
28/07/2022	10.338.615	2,90%	15,00	14,805	15,64	15,59
27/07/2022	9.763.731	4,99%	14,56	14,495	15,28	15,15
26/07/2022	5.791.436	-1,60%	14,59	14,305	14,67	14,425
25/07/2022	7.945.327	0,07%	14,65	14,34	14,84	14,66
22/07/2022	12.221.748	1,07%	14,39	14,35	14,99	14,665
21/07/2022	7.284.856	0,76%	14,33	14,145	14,515	14,55