Warner Bros Discovery Inc (WBD)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
10/08/2023 |
6.348.328 |
0,07%
|
14,28
|
14,065
|
14,52
|
14,12
|
09/08/2023 |
8.860.672 |
-2,15%
|
14,55
|
14,11
|
14,78
|
14,11
|
08/08/2023 |
12.774.722 |
-0,35%
|
14,09
|
13,75
|
14,50
|
14,42
|
07/08/2023 |
19.013.190 |
3,22%
|
14,09
|
13,8437
|
14,50
|
14,42
|
04/08/2023 |
19.473.542 |
8,38%
|
12,48
|
12,7601
|
14,04
|
13,97
|
03/08/2023 |
20.965.599 |
2,71%
|
12,48
|
12,12
|
13,01
|
12,89
|
02/08/2023 |
9.639.061 |
-2,49%
|
12,70
|
12,4557
|
12,7978
|
12,55
|
01/08/2023 |
7.366.537 |
-1,53%
|
13,06
|
12,725
|
13,085
|
12,87
|
31/07/2023 |
8.854.835 |
1,96%
|
12,84
|
12,82
|
13,26
|
13,04
|
28/07/2023 |
10.242.952 |
4,07%
|
12,55
|
12,46
|
12,855
|
12,79
|
27/07/2023 |
10.127.106 |
-3,68%
|
13,00
|
12,24
|
13,0201
|
12,29
|
26/07/2023 |
7.269.082 |
1,84%
|
12,55
|
12,47
|
12,81
|
12,76
|
25/07/2023 |
9.063.265 |
-0,63%
|
12,58
|
12,415
|
12,79
|
12,53
|
24/07/2023 |
10.360.488 |
-2,48%
|
13,01
|
12,56
|
13,10
|
12,61
|
21/07/2023 |
19.481.404 |
-1,37%
|
13,24
|
12,87
|
13,395
|
12,93
|
20/07/2023 |
9.700.557 |
-1,28%
|
13,16
|
13,045
|
13,42
|
13,11
|
19/07/2023 |
11.278.144 |
3,99%
|
12,84
|
12,835
|
13,36
|
13,28
|
18/07/2023 |
12.767.818 |
3,74%
|
12,35
|
12,32
|
13,05
|
12,77
|
17/07/2023 |
11.666.333 |
-0,81%
|
12,36
|
12,135
|
12,36
|
12,30
|
14/07/2023 |
11.490.983 |
-5,34%
|
13,05
|
12,37
|
13,05
|
12,40
|
13/07/2023 |
13.819.258 |
-0,46%
|
13,23
|
12,55
|
13,27
|
13,10
|
12/07/2023 |
9.016.210 |
-1,05%
|
13,55
|
13,07
|
13,59
|
13,16
|
11/07/2023 |
10.967.357 |
2,70%
|
12,94
|
12,915
|
13,34
|
13,30
|
10/07/2023 |
9.040.196 |
3,27%
|
12,51
|
12,44
|
13,025
|
12,95
|
07/07/2023 |
7.820.476 |
-1,03%
|
12,29
|
12,25
|
12,815
|
12,54
|
06/07/2023 |
8.795.948 |
-1,25%
|
12,64
|
12,40
|
12,695
|
12,67
|
05/07/2023 |
8.489.006 |
-1,38%
|
12,83
|
12,5401
|
13,04
|
12,83
|
04/07/2023 |
7.463.170 |
3,27%
|
12,53
|
12,52
|
13,03
|
12,95
|
03/07/2023 |
7.461.629 |
3,35%
|
12,53
|
12,52
|
13,03
|
12,96
|
30/06/2023 |
11.578.914 |
0,97%
|
12,50
|
12,405
|
12,58
|
12,54
|
29/06/2023 |
8.326.398 |
-0,24%
|
12,30
|
12,235
|
12,50
|
12,42
|
28/06/2023 |
11.450.101 |
0,73%
|
12,27
|
12,13
|
12,495
|
12,36
|
27/06/2023 |
19.527.268 |
4,16%
|
11,83
|
11,78
|
12,435
|
12,27
|
26/06/2023 |
18.553.586 |
-0,09%
|
11,79
|
11,60
|
12,00
|
11,78
|
23/06/2023 |
31.448.088 |
-2,48%
|
12,37
|
11,665
|
12,14
|
11,79
|
22/06/2023 |
11.702.637 |
-2,26%
|
12,37
|
12,02
|
12,41
|
12,09
|
21/06/2023 |
19.340.596 |
1,48%
|
12,19
|
12,06
|
12,48
|
12,37
|
20/06/2023 |
21.287.565 |
-4,77%
|
13,59
|
12,15
|
12,735
|
12,19
|
19/06/2023 |
30.622.592 |
-2,51%
|
13,59
|
12,58
|
13,10
|
12,80
|
16/06/2023 |
30.622.592 |
-2,51%
|
13,59
|
12,58
|
13,10
|
12,80
|
15/06/2023 |
29.638.139 |
-3,95%
|
13,59
|
12,85
|
13,6053
|
13,13
|
14/06/2023 |
18.747.009 |
-0,87%
|
13,82
|
13,50
|
14,1399
|
13,67
|
13/06/2023 |
12.566.796 |
-1,29%
|
14,12
|
13,75
|
14,475
|
13,79
|
12/06/2023 |
10.528.218 |
0,94%
|
13,92
|
13,81
|
14,23
|
13,97
|
09/06/2023 |
16.051.888 |
-1,28%
|
14,11
|
13,605
|
14,16
|
13,84
|
08/06/2023 |
26.381.287 |
6,94%
|
13,12
|
13,09
|
14,21
|
14,03
|
07/06/2023 |
29.589.806 |
8,43%
|
12,17
|
12,1215
|
13,335
|
13,12
|
06/06/2023 |
11.687.566 |
4,04%
|
11,54
|
11,54
|
12,195
|
12,10
|
05/06/2023 |
9.359.408 |
-1,02%
|
11,75
|
11,471
|
11,875
|
11,63
|
02/06/2023 |
12.177.458 |
3,52%
|
11,53
|
11,44
|
11,85
|
11,75
|
01/06/2023 |
12.526.720 |
0,62%
|
11,33
|
10,9235
|
11,61
|
11,35
|
31/05/2023 |
11.575.871 |
-1,22%
|
11,50
|
11,131
|
11,565
|
11,28
|
30/05/2023 |
11.575.871 |
-1,22%
|
11,50
|
11,131
|
11,565
|
11,30
|
29/05/2023 |
13.030.079 |
3,16%
|
11,57
|
11,0126
|
11,49
|
11,44
|
26/05/2023 |
13.030.079 |
3,16%
|
11,57
|
11,0126
|
11,49
|
11,44
|
25/05/2023 |
13.387.498 |
-4,89%
|
11,57
|
11,035
|
11,57
|
11,09
|
24/05/2023 |
10.841.685 |
-0,26%
|
11,70
|
11,37
|
11,90
|
11,66
|
23/05/2023 |
12.451.880 |
-3,87%
|
12,09
|
11,66
|
12,2365
|
11,69
|
22/05/2023 |
9.544.401 |
-0,33%
|
12,20
|
11,965
|
12,315
|
12,16
|
19/05/2023 |
8.023.322 |
-1,61%
|
12,40
|
12,1628
|
12,46
|
12,20
|
18/05/2023 |
9.966.875 |
-0,88%
|
12,51
|
12,19
|
12,58
|
12,40
|
17/05/2023 |
9.715.399 |
2,96%
|
12,29
|
12,18
|
12,68
|
12,51
|
16/05/2023 |
12.371.084 |
-4,45%
|
12,81
|
12,09
|
12,815
|
12,24
|
15/05/2023 |
8.717.048 |
2,40%
|
12,62
|
12,465
|
12,8292
|
12,81
|
12/05/2023 |
11.209.578 |
1,05%
|
12,38
|
12,25
|
12,625
|
12,51
|
11/05/2023 |
11.778.278 |
-5,06%
|
12,83
|
12,34
|
12,88
|
12,38
|
10/05/2023 |
12.635.955 |
-2,76%
|
13,55
|
12,69
|
13,55
|
13,04
|
09/05/2023 |
13.159.628 |
-0,37%
|
13,35
|
13,25
|
13,50
|
13,41
|
08/05/2023 |
13.798.081 |
4,42%
|
13,00
|
12,80
|
13,545
|
13,46
|
05/05/2023 |
27.189.448 |
4,54%
|
11,83
|
11,63
|
12,9575
|
12,89
|
04/05/2023 |
18.453.219 |
-3,90%
|
12,38
|
12,045
|
12,93
|
12,33
|
03/05/2023 |
8.892.100 |
1,10%
|
12,80
|
12,75
|
13,12
|
12,83
|
02/05/2023 |
9.562.547 |
0,00%
|
13,15
|
12,65
|
13,205
|
13,29
|
01/05/2023 |
8.206.162 |
-2,35%
|
13,56
|
13,24
|
13,68
|
13,29
|
28/04/2023 |
10.060.964 |
3,97%
|
13,00
|
12,9228
|
13,74
|
13,61
|
27/04/2023 |
11.110.114 |
4,05%
|
12,75
|
12,61
|
13,155
|
13,09
|
26/04/2023 |
8.207.823 |
-1,80%
|
12,82
|
12,54
|
12,995
|
12,58
|
25/04/2023 |
11.392.840 |
-4,12%
|
13,18
|
12,755
|
13,29
|
12,81
|
24/04/2023 |
8.702.113 |
-1,62%
|
13,63
|
13,2031
|
13,7256
|
13,36
|
21/04/2023 |
10.301.588 |
-1,81%
|
13,73
|
13,46
|
13,88
|
13,58
|
20/04/2023 |
9.820.801 |
-3,22%
|
14,04
|
13,69
|
14,17
|
13,83
|
19/04/2023 |
7.843.919 |
0,14%
|
14,10
|
13,835
|
14,35
|
14,29
|
18/04/2023 |
8.454.402 |
-2,13%
|
14,59
|
14,125
|
14,68
|
14,22
|
17/04/2023 |
10.836.204 |
5,44%
|
13,78
|
13,76
|
14,54
|
14,53
|
14/04/2023 |
10.356.686 |
-1,85%
|
14,10
|
13,56
|
14,275
|
13,78
|
13/04/2023 |
24.973.434 |
-0,14%
|
14,11
|
13,725
|
14,48
|
14,04
|
12/04/2023 |
14.999.234 |
-5,83%
|
15,09
|
13,97
|
15,135
|
14,06
|
11/04/2023 |
11.346.194 |
-3,05%
|
15,49
|
14,86
|
15,56
|
14,93
|
10/04/2023 |
8.061.193 |
1,92%
|
14,97
|
14,97
|
15,52
|
15,40
|
06/04/2023 |
13.696.369 |
2,16%
|
14,76
|
14,41
|
15,2399
|
15,11
|
05/04/2023 |
9.796.472 |
-2,31%
|
14,99
|
14,66
|
15,00
|
14,80
|
04/04/2023 |
9.972.600 |
2,30%
|
14,99
|
14,8031
|
15,18
|
15,15
|
03/04/2023 |
10.703.095 |
-1,92%
|
15,01
|
14,675
|
15,195
|
14,81
|
31/03/2023 |
10.582.605 |
1,68%
|
14,90
|
14,85
|
15,12
|
15,10
|
30/03/2023 |
7.316.953 |
1,30%
|
14,96
|
14,76
|
15,03
|
14,85
|
29/03/2023 |
7.701.879 |
1,24%
|
14,65
|
14,395
|
14,72
|
14,66
|
28/03/2023 |
6.495.255 |
0,98%
|
14,34
|
14,34
|
14,58
|
14,48
|
27/03/2023 |
6.680.789 |
3,00%
|
14,20
|
14,165
|
14,51
|
14,42
|
24/03/2023 |
7.770.967 |
-3,10%
|
14,20
|
13,72
|
14,32
|
14,08
|
23/03/2023 |
6.725.108 |
0,14%
|
14,67
|
14,235
|
14,995
|
14,53
|