Warner Bros Discovery Inc (WBD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21/03/2023	10.926.671	5,97%	14,47	14,41	15,14	15,09
20/03/2023	8.166.726	-0,70%	14,26	14,1101	14,54	14,24
17/03/2023	23.609.167	1,27%	14,78	14,195	14,885	14,34
16/03/2023	8.038.403	4,35%	13,45	13,39	14,23	14,16
15/03/2023	10.142.948	-3,42%	13,69	13,40	13,85	13,57
14/03/2023	12.839.843	0,21%	14,16	13,775	14,32	14,05
13/03/2023	13.434.756	-1,74%	14,03	13,47	14,35	14,10
10/03/2023	9.543.316	-3,32%	14,70	14,135	14,75	14,28
09/03/2023	10.464.251	-3,72%	15,22	14,57	15,395	14,77
08/03/2023	7.184.685	3,51%	14,87	14,745	15,38	15,34
07/03/2023	6.750.510	-2,05%	15,08	14,77	15,27	14,82
06/03/2023	6.955.492	-2,20%	15,65	15,125	15,84	15,13
03/03/2023	10.362.992	1,51%	15,42	15,27	15,575	15,47
02/03/2023	8.246.568	1,47%	14,94	14,76	15,28	15,24
01/03/2023	8.495.373	-3,97%	15,59	15,00	15,655	15,00
28/02/2023	12.402.303	-2,01%	15,91	15,46	16,32	15,62
27/02/2023	10.929.914	3,34%	15,64	15,58	16,335	16,07
24/02/2023	21.216.052	-1,14%	15,40	15,15	16,23	15,55
23/02/2023	14.996.063	2,01%	15,43	15,29	15,79	15,73
22/02/2023	11.271.727	4,54%	14,70	14,69	15,52	15,42
21/02/2023	11.295.155	-4,41%	15,12	14,72	15,225	14,75
20/02/2023	9.511.307	0,78%	15,24	15,06	15,525	15,43
17/02/2023	9.511.307	0,78%	15,24	15,06	15,525	15,43
16/02/2023	13.109.697	-0,26%	14,95	14,82	15,625	15,31
15/02/2023	9.557.940	4,21%	14,54	14,415	15,37	15,35
14/02/2023	6.255.872	-1,27%	14,73	14,43	15,04	14,73
13/02/2023	11.710.048	4,92%	14,33	14,11	15,09	14,92
10/02/2023	6.540.453	-1,04%	14,17	14,015	14,38	14,22
09/02/2023	10.361.150	-1,31%	14,75	14,24	14,96	14,37
08/02/2023	8.881.600	-5,02%	15,26	14,53	15,26	14,56
07/02/2023	7.337.774	-0,58%	15,35	14,79	15,4199	15,31
06/02/2023	10.115.100	-0,13%	15,11	15,00	15,455	15,40
03/02/2023	13.020.707	-3,30%	15,62	15,35	15,855	15,395
02/02/2023	15.013.834	3,65%	15,52	15,44	16,04	15,92
01/02/2023	15.053.626	3,64%	14,72	14,67	15,465	15,36
31/01/2023	14.422.457	3,06%	14,45	14,23	14,84	14,82
30/01/2023	10.487.987	-3,56%	14,58	14,22	14,725	14,38
27/01/2023	12.082.839	-0,60%	14,88	14,65	15,095	14,91
26/01/2023	17.279.158	3,20%	14,69	14,42	15,19	14,995
25/01/2023	23.938.724	8,60%	13,24	13,18	14,73	14,53
24/01/2023	6.150.979	-0,96%	13,35	13,24	13,60	13,38
23/01/2023	11.237.689	3,76%	13,02	12,955	13,53	13,51
20/01/2023	11.098.910	3,37%	12,54	12,355	13,04	12,89
19/01/2023	10.857.963	-0,95%	12,41	11,915	12,55	12,47
18/01/2023	12.253.797	-4,84%	13,23	12,485	13,24	12,59
17/01/2023	10.299.842	0,69%	13,06	12,83	13,33	13,23
16/01/2023	9.471.068	-0,23%	12,96	12,905	13,16	13,12
13/01/2023	9.471.068	-0,23%	12,96	12,905	13,16	13,12
12/01/2023	15.747.601	4,37%	12,80	12,50	13,28	13,15
11/01/2023	17.636.576	0,32%	12,88	12,375	12,94	12,60
10/01/2023	23.251.818	8,18%	11,80	11,77	12,58	12,56
09/01/2023	15.901.243	2,56%	11,40	11,24	11,71	11,61
06/01/2023	18.531.035	3,87%	10,88	10,735	11,39	11,28
05/01/2023	19.668.408	4,62%	10,41	10,125	11,05	10,86
04/01/2023	21.681.135	8,81%	9,79	9,555	10,61	10,38
03/01/2023	15.407.868	0,63%	9,65	9,49	9,94	9,54
02/01/2023	15.707.070	0,32%	9,21	9,18	9,50	9,46
30/12/2022	15.707.070	0,32%	9,21	9,18	9,50	9,46
29/12/2022	18.025.262	6,37%	8,98	8,95	9,5699	9,435
28/12/2022	14.178.234	-3,79%	9,17	8,84	9,30	8,88
27/12/2022	14.279.786	0,65%	9,06	8,85	9,265	9,23
23/12/2022	4.697.450	-1,30%	9,19	9,09	9,38	9,1101
22/12/2022	18.886.266	2,10%	8,90	8,82	9,24	9,23
21/12/2022	17.415.766	0,11%	9,04	8,915	9,38	9,04
20/12/2022	31.143.686	-2,38%	9,20	8,89	9,56	9,03
19/12/2022	30.660.760	-6,66%	9,82	9,07	9,88	9,25
16/12/2022	97.383.877	-1,50%	9,99	9,60	10,10	9,85
15/12/2022	33.684.288	-8,93%	10,65	9,945	10,80	10,00
14/12/2022	23.935.136	0,74%	10,80	10,77	11,23	10,97
13/12/2022	18.793.539	-3,37%	11,60	10,78	11,91	10,89
12/12/2022	22.308.512	1,62%	11,00	10,97	11,395	11,27
09/12/2022	18.644.364	3,16%	10,70	10,67	11,34	11,10
08/12/2022	12.554.178	0,19%	10,80	10,67	11,00	10,76
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