Warner Bros Discovery Inc (WBD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
19/12/2023	10.464.636	3,26%	11,94	11,94	12,44	12,36
18/12/2023	12.058.537	-2,37%	12,32	11,94	12,3359	11,97
15/12/2023	21.418.253	-1,52%	12,53	12,18	12,68	12,30
14/12/2023	22.520.381	4,80%	12,08	12,08	12,695	12,45
13/12/2023	12.182.650	5,79%	11,16	11,06	11,885	11,88
12/12/2023	9.245.821	-1,75%	11,45	11,15	11,4802	11,23
11/12/2023	13.844.249	-0,35%	11,62	11,1407	11,71	11,43
08/12/2023	16.228.241	6,01%	11,00	11,00	11,675	11,47
07/12/2023	9.529.870	-0,92%	10,95	10,73	11,09	10,82
06/12/2023	10.299.613	0,46%	11,03	10,885	11,27	10,92
05/12/2023	11.455.936	-4,32%	11,24	10,78	11,301	10,8981
04/12/2023	12.738.980	0,53%	11,24	11,165	11,44	11,39
01/12/2023	16.727.093	8,42%	10,48	10,36	11,52	11,33
30/11/2023	18.070.547	-3,06%	10,77	10,395	10,83	10,45
29/11/2023	13.539.723	1,51%	10,72	10,55	10,91	10,78
28/11/2023	25.466.943	-1,48%	10,73	10,50	10,79	10,62
27/11/2023	10.724.474	-0,65%	10,76	10,69	10,9358	10,78
24/11/2023	4.406.959	1,78%	10,62	10,61	10,95	10,85
23/11/2023	7.282.540	1,04%	10,67	10,60	10,75	10,69
22/11/2023	7.183.229	0,76%	10,67	10,60	10,75	10,66
21/11/2023	5.976.291	-1,49%	10,63	10,48	10,675	10,58
20/11/2023	13.103.750	0,28%	10,78	10,535	10,825	10,74
17/11/2023	13.194.353	3,78%	10,44	10,2892	10,78	10,71
16/11/2023	14.642.167	-2,27%	10,59	9,97	10,649	10,32
15/11/2023	14.442.846	1,15%	10,44	10,38	10,64	10,56
14/11/2023	18.803.276	5,56%	10,29	10,29	10,845	10,44
13/11/2023	12.213.055	-2,76%	10,01	9,632	10,07	9,85
10/11/2023	22.189.077	5,08%	9,68	9,60	10,20	10,13
09/11/2023	25.824.472	2,66%	9,68	9,2714	9,83	9,65
08/11/2023	51.855.830	-19,04%	10,20	9,38	10,33	9,3997
07/11/2023	15.459.856	1,40%	11,45	11,35	11,71	11,61
06/11/2023	13.827.650	-2,72%	11,61	11,255	11,765	11,45
03/11/2023	15.991.470	6,23%	11,40	11,40	11,88	11,77
02/11/2023	19.553.566	9,92%	10,28	9,84	11,10	11,08
01/11/2023	13.788.679	1,41%	9,97	9,84	10,205	10,08
31/10/2023	13.794.804	0,91%	9,89	9,805	10,11	9,94
30/10/2023	12.525.827	3,14%	9,80	9,6462	9,97	9,85
27/10/2023	5.900.655	-2,09%	9,80	9,56	9,91	9,595
26/10/2023	12.532.534	0,72%	9,70	9,575	9,97	9,80
25/10/2023	22.682.263	-3,47%	10,19	9,72	10,17	9,73
24/10/2023	11.823.438	-0,59%	10,19	10,04	10,475	10,08
23/10/2023	9.293.937	-1,84%	10,26	10,105	10,405	10,14
20/10/2023	10.018.647	-0,58%	10,39	10,255	10,60	10,33
19/10/2023	9.613.543	-1,80%	10,71	10,33	10,7599	10,39
18/10/2023	8.390.647	-3,11%	10,82	10,565	11,0364	10,58
17/10/2023	9.032.708	0,18%	10,82	10,7899	11,0364	10,92
16/10/2023	11.939.369	5,11%	10,45	10,30	10,96	10,90
13/10/2023	10.776.987	0,48%	10,96	10,15	10,45	10,37
12/10/2023	9.988.013	-5,84%	10,68	10,255	10,98	10,32
11/10/2023	11.957.571	2,72%	10,68	10,68	10,96	10,96
10/10/2023	10.190.363	1,33%	10,13	10,44	10,765	10,67
09/10/2023	10.167.628	2,43%	10,13	10,065	10,555	10,53
06/10/2023	14.218.195	1,88%	10,00	9,95	10,42	10,28
05/10/2023	16.099.702	-1,94%	10,20	9,885	10,31	10,09
04/10/2023	11.924.382	-0,68%	10,41	10,00	10,40	10,28
03/10/2023	13.048.786	-1,52%	10,80	10,30	10,72	10,35
02/10/2023	12.425.699	-3,22%	10,80	10,34	10,885	10,51
29/09/2023	11.790.848	1,59%	10,77	10,77	11,065	10,86
28/09/2023	10.741.498	-3,08%	11,08	10,66	11,08	10,69
27/09/2023	14.150.392	3,18%	10,76	10,76	11,115	11,03
26/09/2023	14.392.274	0,28%	10,57	10,43	10,81	10,69
25/09/2023	15.733.584	-3,60%	11,15	10,62	11,17	10,70
22/09/2023	15.537.116	-3,56%	11,51	11,01	11,605	11,10
21/09/2023	11.517.801	0,09%	11,50	11,45	11,925	11,51
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