Warner Bros Discovery Inc (WBD)
Exportar para Excel
<< < 2 3 4 5 6 > |
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
|
20/07/2022 |
6.766.020 |
1,33%
|
14,28
|
14,235
|
14,59
|
14,44
|
19/07/2022 |
8.939.578 |
4,25%
|
14,00
|
13,9598
|
14,33
|
14,47
|
18/07/2022 |
9.271.342 |
-0,57%
|
14,03
|
13,81
|
14,23
|
13,88
|
15/07/2022 |
8.531.214 |
0,00%
|
13,87
|
13,6001
|
13,985
|
13,63
|
14/07/2022 |
15.659.625 |
-3,88%
|
13,82
|
13,43
|
13,919
|
13,63
|
13/07/2022 |
9.637.041 |
1,65%
|
13,79
|
13,425
|
14,33
|
14,18
|
12/07/2022 |
6.725.543 |
2,12%
|
13,55
|
13,55
|
14,09
|
13,95
|
11/07/2022 |
8.010.323 |
-2,36%
|
13,80
|
13,553
|
13,91
|
13,66
|
08/07/2022 |
7.622.144 |
-3,75%
|
14,32
|
13,97
|
14,51
|
13,975
|
07/07/2022 |
8.156.351 |
2,17%
|
14,31
|
14,201
|
14,70
|
14,58
|
06/07/2022 |
10.412.088 |
-1,18%
|
14,41
|
14,12
|
14,64
|
14,27
|
05/07/2022 |
9.091.194 |
6,19%
|
13,95
|
13,475
|
14,485
|
14,40
|
04/07/2022 |
12.072.573 |
6,19%
|
13,30
|
13,26
|
14,30
|
14,25
|
01/07/2022 |
12.072.573 |
6,19%
|
13,30
|
13,26
|
14,30
|
14,25
|
30/06/2022 |
13.674.601 |
1,90%
|
13,12
|
12,765
|
13,67
|
13,42
|
29/06/2022 |
11.205.992 |
-3,22%
|
13,64
|
12,91
|
13,67
|
13,22
|
28/06/2022 |
13.097.949 |
-2,84%
|
14,14
|
13,57
|
14,675
|
13,68
|
27/06/2022 |
11.610.812 |
-1,40%
|
14,37
|
13,88
|
14,439
|
14,08
|
24/06/2022 |
28.685.268 |
1,35%
|
14,25
|
14,20
|
14,61
|
14,31
|
23/06/2022 |
8.014.304 |
1,07%
|
14,18
|
13,75
|
14,185
|
14,12
|
22/06/2022 |
9.423.311 |
-0,50%
|
13,86
|
13,783
|
14,295
|
13,97
|
21/06/2022 |
9.517.330 |
2,67%
|
14,60
|
13,925
|
14,68
|
14,04
|
20/06/2022 |
10.426.521 |
2,67%
|
13,95
|
13,50
|
14,48
|
14,22
|
17/06/2022 |
10.426.521 |
2,67%
|
13,95
|
13,50
|
14,48
|
14,22
|
16/06/2022 |
13.378.763 |
-8,75%
|
14,44
|
13,30
|
14,48
|
13,55
|
15/06/2022 |
11.766.528 |
5,87%
|
14,08
|
14,05
|
15,13
|
14,80
|
14/06/2022 |
12.529.607 |
1,07%
|
14,14
|
13,575
|
14,28
|
14,18
|