Warner Bros Discovery Inc (WBD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 10-05-2024 |
0 |
3,08%
|
7,54
|
7,51
|
8,07
|
8,04
|
| 09-05-2024 |
29.229.695 |
3,08%
|
7,54
|
7,51
|
8,07
|
8,04
|
| 08-05-2024 |
18.152.936 |
0,39%
|
7,68
|
7,61
|
7,93
|
7,80
|
| 07-05-2024 |
15.229.176 |
-2,39%
|
7,95
|
7,76
|
8,04
|
7,77
|
| 06-05-2024 |
20.053.952 |
-0,13%
|
8,07
|
7,91
|
8,0702
|
7,96
|
| 03-05-2024 |
21.995.540 |
0,25%
|
7,99
|
7,91
|
8,28
|
7,97
|
| 02-05-2024 |
20.483.031 |
4,33%
|
7,67
|
7,665
|
8,01
|
7,95
|
| 01-05-2024 |
27.928.549 |
3,53%
|
7,35
|
7,34
|
7,81
|
7,62
|
| 30-04-2024 |
49.929.352 |
-9,69%
|
8,19
|
7,35
|
8,09
|
7,36
|
| 29-04-2024 |
11.186.216 |
0,49%
|
8,19
|
8,11
|
8,295
|
8,15
|
| 26-04-2024 |
13.475.105 |
-1,82%
|
8,19
|
8,06
|
8,20
|
8,1392
|
| 25-04-2024 |
16.178.652 |
-1,07%
|
8,28
|
8,115
|
8,3401
|
8,29
|
| 24-04-2024 |
10.104.932 |
-0,71%
|
8,34
|
8,26
|
8,40
|
8,38
|
| 23-04-2024 |
15.072.878 |
-0,35%
|
8,44
|
8,27
|
8,63
|
8,44
|
| 22-04-2024 |
10.894.596 |
0,83%
|
8,44
|
8,305
|
8,49
|
8,47
|
| 19-04-2024 |
16.790.751 |
1,08%
|
8,25
|
8,29
|
8,50
|
8,40
|
| 18-04-2024 |
12.462.830 |
0,97%
|
8,25
|
8,19
|
8,39
|
8,31
|
| 17-04-2024 |
10.497.048 |
1,11%
|
8,33
|
8,1725
|
8,35
|
8,23
|
| 16-04-2024 |
15.637.874 |
-2,63%
|
8,33
|
8,0583
|
8,34
|
8,14
|
| 15-04-2024 |
14.984.480 |
0,36%
|
8,43
|
8,35
|
8,52
|
8,37
|
| 12-04-2024 |
11.468.993 |
-2,81%
|
8,43
|
8,32
|
8,50
|
8,30
|
| 11-04-2024 |
17.446.668 |
2,64%
|
8,35
|
8,21
|
8,58
|
8,54
|
| 10-04-2024 |
22.939.273 |
-4,26%
|
8,45
|
8,22
|
8,52
|
8,32
|
| 09-04-2024 |
17.097.796 |
2,00%
|
8,52
|
8,5098
|
8,84
|
8,69
|
| 08-04-2024 |
17.035.029 |
2,40%
|
8,40
|
8,28
|
8,57
|
8,52
|
| 05-04-2024 |
19.637.347 |
-1,42%
|
8,40
|
8,165
|
8,48
|
8,32
|
| 04-04-2024 |
19.380.278 |
-3,32%
|
8,77
|
8,425
|
8,85
|
8,44
|
| 03-04-2024 |
16.084.015 |
2,83%
|
8,52
|
8,41
|
8,82
|
8,72
|
| 02-04-2024 |
13.984.864 |
-3,53%
|
8,59
|
8,37
|
8,66
|
8,48
|
| 01-04-2024 |
15.085.693 |
0,69%
|
8,80
|
8,60
|
8,80
|
8,79
|
| 28-03-2024 |
10.505.473 |
1,16%
|
8,66
|
8,63
|
8,77
|
8,74
|
| 27-03-2024 |
18.072.835 |
3,10%
|
8,50
|
8,43
|
8,655
|
8,64
|
| 26-03-2024 |
16.301.206 |
-0,95%
|
8,50
|
8,27
|
8,5201
|
8,38
|
| 25-03-2024 |
19.041.302 |
0,24%
|
8,49
|
8,34
|
8,505
|
8,46
|
| 22-03-2024 |
17.539.576 |
-3,21%
|
8,72
|
8,44
|
8,77
|
8,44
|
| 21-03-2024 |
27.428.134 |
-0,23%
|
8,91
|
8,71
|
9,05
|
8,72
|
| 20-03-2024 |
15.715.488 |
2,82%
|
8,44
|
8,41
|
8,80
|
8,74
|
| 19-03-2024 |
9.405.020 |
0,24%
|
8,47
|
8,40
|
8,53
|
8,50
|
| 18-03-2024 |
23.040.166 |
-0,70%
|
8,59
|
8,391
|
8,60
|
8,48
|
| 15-03-2024 |
39.426.291 |
0,12%
|
8,53
|
8,51
|
8,66
|
8,54
|
| 14-03-2024 |
14.731.009 |
-3,62%
|
8,80
|
8,41
|
8,84
|
8,53
|
| 13-03-2024 |
12.734.818 |
-0,11%
|
9,19
|
8,82
|
9,04
|
8,85
|
| 12-03-2024 |
16.045.180 |
-2,32%
|
9,19
|
8,82
|
9,275
|
8,86
|
| 11-03-2024 |
21.993.230 |
3,90%
|
8,78
|
8,71
|
9,27
|
9,07
|
| 08-03-2024 |
12.197.715 |
-0,11%
|
8,77
|
8,65
|
8,83
|
8,73
|
| 07-03-2024 |
15.755.226 |
3,69%
|
8,45
|
8,45
|
8,77
|
8,72
|
| 06-03-2024 |
16.936.996 |
3,32%
|
8,05
|
8,17
|
8,45
|
8,41
|
| 05-03-2024 |
17.503.835 |
0,43%
|
8,05
|
8,045
|
8,31
|
8,145
|
| 04-03-2024 |
32.523.549 |
-6,46%
|
8,60
|
8,10
|
8,62
|
8,11
|
| 01-03-2024 |
16.079.220 |
-1,37%
|
8,80
|
8,625
|
8,835
|
8,67
|
| 29-02-2024 |
24.927.384 |
0,92%
|
8,84
|
8,6701
|
8,98
|
8,79
|
| 28-02-2024 |
14.764.857 |
0,35%
|
8,59
|
8,47
|
8,73
|
8,73
|
| 27-02-2024 |
16.370.682 |
1,75%
|
8,59
|
8,455
|
8,75
|
8,70
|
| 26-02-2024 |
21.473.688 |
-0,76%
|
8,77
|
8,43
|
8,855
|
8,545
|
| 23-02-2024 |
60.266.000 |
-9,83%
|
8,65
|
8,25
|
8,75
|
8,62
|
| 22-02-2024 |
21.009.071 |
-0,10%
|
9,66
|
9,51
|
9,68
|
9,56
|
| 21-02-2024 |
17.205.230 |
-3,24%
|
9,90
|
9,535
|
9,95
|
9,57
|
| 20-02-2024 |
15.760.156 |
0,61%
|
9,76
|
9,72
|
10,05
|
9,89
|
| 19-02-2024 |
5.552.741 |
0,00%
|
10,02
|
9,805
|
10,11
|
9,83
|
| 16-02-2024 |
5.552.741 |
1,03%
|
10,02
|
9,805
|
10,11
|
9,83
|
| 15-02-2024 |
16.567.988 |
4,21%
|
9,73
|
9,72
|
10,15
|
10,14
|
| 14-02-2024 |
21.810.767 |
2,30%
|
9,68
|
9,555
|
9,7886
|
9,7598
|
| 13-02-2024 |
15.180.192 |
-4,02%
|
9,68
|
9,43
|
9,74
|
9,56
|
| 12-02-2024 |
13.552.825 |
3,32%
|
9,59
|
9,56
|
10,0398
|
9,96
|
| 09-02-2024 |
13.694.588 |
-1,93%
|
9,83
|
9,57
|
9,8897
|
9,64
|
| 08-02-2024 |
10.784.578 |
0,82%
|
9,87
|
9,655
|
9,97
|
9,83
|
| 07-02-2024 |
22.702.370 |
-3,18%
|
10,33
|
9,64
|
10,34
|
9,75
|
| 06-02-2024 |
8.957.061 |
0,00%
|
10,08
|
10,01
|
10,25
|
10,07
|
| 05-02-2024 |
10.028.802 |
-1,76%
|
10,13
|
10,00
|
10,20
|
10,07
|
| 02-02-2024 |
10.049.365 |
-2,20%
|
10,37
|
10,1301
|
10,37
|
10,23
|
| 01-02-2024 |
22.787.294 |
4,79%
|
10,06
|
10,055
|
10,505
|
10,50
|
| 31-01-2024 |
14.133.874 |
-0,79%
|
10,23
|
10,025
|
10,395
|
10,02
|
| 30-01-2024 |
12.591.025 |
-3,72%
|
10,35
|
10,0514
|
10,42
|
10,10
|
| 29-01-2024 |
16.639.611 |
-1,22%
|
10,39
|
10,25
|
10,50
|
10,49
|
| 26-01-2024 |
8.319.563 |
0,38%
|
10,59
|
10,47
|
10,66
|
10,62
|
| 25-01-2024 |
11.351.294 |
1,63%
|
10,60
|
10,39
|
10,865
|
10,58
|
| 24-01-2024 |
9.499.855 |
-1,23%
|
10,72
|
10,35
|
10,7455
|
10,41
|
| 23-01-2024 |
8.391.625 |
0,67%
|
10,65
|
10,4445
|
10,73
|
10,54
|
| 22-01-2024 |
8.514.631 |
1,16%
|
10,36
|
10,34
|
10,66
|
10,47
|
| 19-01-2024 |
9.700.237 |
0,68%
|
10,18
|
10,01
|
10,37
|
10,35
|
| 18-01-2024 |
6.810.977 |
1,18%
|
10,18
|
10,18
|
10,32
|
10,28
|
| 17-01-2024 |
9.864.705 |
-1,84%
|
10,11
|
10,045
|
10,2694
|
10,16
|
| 16-01-2024 |
9.961.895 |
-2,82%
|
10,52
|
10,28
|
10,57
|
10,35
|
| 15-01-2024 |
10.571.368 |
0,66%
|
10,72
|
10,4815
|
10,74
|
10,61
|
| 12-01-2024 |
10.571.368 |
0,66%
|
10,72
|
10,4815
|
10,74
|
10,61
|
| 11-01-2024 |
13.089.218 |
-3,92%
|
10,72
|
10,42
|
10,79
|
10,54
|
| 10-01-2024 |
8.849.305 |
-0,54%
|
10,99
|
10,82
|
11,16
|
10,97
|
| 09-01-2024 |
11.741.606 |
-2,90%
|
11,22
|
10,97
|
11,24
|
11,07
|
| 08-01-2024 |
11.786.252 |
1,61%
|
11,22
|
11,15
|
11,49
|
11,38
|
| 05-01-2024 |
13.418.641 |
-1,32%
|
11,31
|
11,12
|
11,525
|
11,20
|
| 04-01-2024 |
10.981.246 |
0,44%
|
11,31
|
11,1899
|
11,385
|
11,35
|
| 03-01-2024 |
11.777.581 |
-3,09%
|
11,48
|
11,18
|
11,56
|
11,30
|
| 02-01-2024 |
15.957.179 |
2,46%
|
11,34
|
11,30
|
12,02
|
11,66
|
| 29-12-2023 |
13.183.042 |
-2,64%
|
11,55
|
11,325
|
11,655
|
11,381
|
| 28-12-2023 |
10.316.590 |
1,92%
|
11,44
|
11,43
|
11,74
|
11,71
|
| 27-12-2023 |
13.745.824 |
-0,09%
|
11,47
|
11,29
|
11,56
|
11,49
|
| 26-12-2023 |
9.244.772 |
2,04%
|
11,27
|
11,17
|
11,56
|
11,50
|
| 22-12-2023 |
13.022.360 |
-1,92%
|
11,49
|
11,21
|
11,63
|
11,27
|
| 21-12-2023 |
26.859.140 |
-1,46%
|
11,81
|
10,92
|
11,84
|
11,49
|
| 20-12-2023 |
23.028.692 |
-5,66%
|
12,32
|
11,485
|
12,57
|
11,66
|
Por favor leia o