Mercado fechado

Warner Bros. Discovery, Inc. (W1BD34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
41,60-1,32 (-3,08%)
No fechamento: 02:42PM BRT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202442,9242,9241,6041,6041,602.249
25 de abr. de 2024------
24 de abr. de 202443,4243,4242,6842,9242,92437
23 de abr. de 202443,8843,8843,4243,4243,424
22 de abr. de 202444,2844,2843,8043,8843,884.473
19 de abr. de 202444,0844,0844,0844,0844,0856
18 de abr. de 2024------
17 de abr. de 202442,6643,4142,6642,9642,96140
16 de abr. de 202443,5643,5642,6542,6542,65136
15 de abr. de 202442,8243,9642,8243,5143,51100
12 de abr. de 202443,5743,5742,8142,8142,8169
11 de abr. de 202442,3443,7242,3443,7243,72314
10 de abr. de 202443,3643,3641,9641,9641,9675
09 de abr. de 202443,4944,1643,2043,3643,3691
08 de abr. de 202442,5943,0442,3242,7242,72305
05 de abr. de 202441,6042,5041,4342,5042,50268
04 de abr. de 202442,7242,7242,7242,7242,72134
03 de abr. de 202440,3043,2940,3042,6642,66193
02 de abr. de 202444,1744,1740,3040,3040,301.472
01 de abr. de 202443,6844,2043,4444,0844,081.702
28 de mar. de 202443,6843,6843,6843,6843,685
27 de mar. de 202441,6442,7241,6442,7242,7250
26 de mar. de 202441,7241,7241,6441,6441,64124
25 de mar. de 202442,0442,0441,5641,7241,7281
22 de mar. de 202442,3642,3642,3642,3642,364
21 de mar. de 202444,3244,3243,3643,4443,44250
20 de mar. de 202442,4843,6642,4843,6643,66140
19 de mar. de 202442,5042,7242,5042,5642,56382
18 de mar. de 202442,3642,4442,3642,4442,442
15 de mar. de 202443,2443,2442,6042,6942,6988
14 de mar. de 202443,2443,2443,2443,2443,241
13 de mar. de 202444,2544,2544,2544,2544,25104
12 de mar. de 202445,2245,2244,2544,2544,2566
11 de mar. de 202445,0045,8644,7245,3645,361.506
08 de mar. de 202443,4643,4843,1243,2443,24400
07 de mar. de 202441,5542,5041,4442,4442,445.908
06 de mar. de 202440,4841,5240,4841,3241,3274
05 de mar. de 202440,3040,8440,0040,3240,32564
04 de mar. de 202443,2443,2440,0440,3040,301.220
01 de mar. de 202443,4243,7742,7643,3243,32164
29 de fev. de 202444,1644,1643,3343,3343,33129
28 de fev. de 202442,8843,0042,0443,0043,0049
27 de fev. de 202442,9242,9242,1242,6042,60212
26 de fev. de 202443,4043,5042,1542,2042,20594
23 de fev. de 202448,0048,0041,3743,5043,501.714
22 de fev. de 202447,4547,4547,0747,2547,25588
21 de fev. de 202448,0148,2047,4547,4547,45346
20 de fev. de 202448,5049,2548,1249,2549,25539
19 de fev. de 202449,9549,9548,1248,1248,1227
16 de fev. de 202450,4650,4649,9549,9549,954.004
15 de fev. de 202448,3549,2648,3549,2649,261.883
14 de fev. de 2024------
09 de fev. de 202449,0049,3047,9047,9047,90237
08 de fev. de 202448,6949,1048,6548,9048,9030
07 de fev. de 202449,9049,9047,9148,0648,0646
06 de fev. de 202450,1550,4049,9049,9049,9040
05 de fev. de 202450,9550,9550,1550,8550,85260
02 de fev. de 202450,9051,0050,7050,8550,85167
01 de fev. de 202451,1051,7549,6951,7551,752.598
31 de jan. de 202451,1051,1051,1051,1051,1010
30 de jan. de 202451,4051,4050,2550,2550,25226
29 de jan. de 202451,1651,2950,8551,2951,2918
26 de jan. de 202452,0252,2051,7052,2052,20394
25 de jan. de 202452,8552,8551,8051,9551,95170
24 de jan. de 202452,2452,2451,0051,3051,30421
23 de jan. de 202451,8352,2451,8351,8551,85198
22 de jan. de 202451,1552,3051,1452,2452,24506
19 de jan. de 202450,7250,7549,9550,7550,75123
18 de jan. de 202450,7250,7250,7250,7250,7227
17 de jan. de 202450,4750,5049,6049,6049,60485
16 de jan. de 202451,9251,9750,5551,1051,10468
15 de jan. de 2024------
12 de jan. de 202451,3552,1051,2051,3551,35139
11 de jan. de 202453,2553,2551,3551,3551,35213
10 de jan. de 202453,9753,9753,6653,9353,9361
09 de jan. de 202455,4455,4454,3254,3254,3283
08 de jan. de 202454,9055,9054,4855,4055,4086
05 de jan. de 202455,3055,9954,4854,4854,48104
04 de jan. de 202457,5157,5155,1055,1355,1354
03 de jan. de 202456,8656,8655,7456,3956,395
02 de jan. de 202455,4458,4455,2358,2358,232.023
28 de dez. de 2023------
27 de dez. de 202354,8955,8454,8955,4455,4474
26 de dez. de 202354,4054,9054,1054,9054,9031
22 de dez. de 202354,6854,6854,6854,6854,681
21 de dez. de 202356,0556,0554,4455,5055,50214
20 de dez. de 202360,3060,3058,9558,9558,95127
19 de dez. de 202358,7860,3058,7860,3060,30761
18 de dez. de 202359,9259,9259,1659,1659,1665
15 de dez. de 202360,8460,8460,8460,8460,8428
14 de dez. de 202359,0461,7459,0061,1761,17457
13 de dez. de 202355,2358,0855,2258,0858,081.320
12 de dez. de 202357,6657,6655,6255,6255,621.001
11 de dez. de 202356,6456,6456,5256,5256,52162
08 de dez. de 202356,5956,9556,5956,7556,75222
07 de dez. de 202353,3653,7052,9052,9052,90432
06 de dez. de 202353,9355,0053,2553,2553,25307
05 de dez. de 202355,1455,2653,4653,4653,46452
04 de dez. de 202355,1056,2454,9655,9855,98235
01 de dez. de 202352,0956,1051,3155,1055,101.175
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...