Warner Bros Discovery DRC

W1BD34
🏛️ brazil →
103.96
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 47.07 50.13 47.07 50.08 0.0M
2022-12-28 47.60 47.60 47.07 47.07 0.0M
2022-12-23 47.60 47.60 47.60 47.60 0.0M
2022-12-22 46.44 47.66 46.44 47.66 0.0M
2022-12-21 47.60 47.60 47.55 47.55 0.0M
2022-12-20 48.71 49.60 46.96 47.19 0.0M
2022-12-19 50.09 50.09 48.71 48.71 0.0M
2022-12-16 52.25 52.80 52.25 52.80 0.0M
2022-12-15 54.20 54.20 52.98 52.98 0.0M
2022-12-14 58.20 58.20 58.08 58.08 0.0M
2022-12-13 60.56 60.96 60.56 60.96 0.0M
2022-12-12 59.28 60.48 59.28 60.48 0.0M
2022-12-09 58.48 58.48 58.47 58.47 0.0M
2022-12-07 55.74 55.74 54.67 55.22 0.0M
2022-12-06 55.92 55.92 55.92 55.92 0.0M
2022-12-05 59.64 59.64 59.64 59.64 0.0M
2022-12-01 60.00 60.00 60.00 60.00 0.0M
2022-11-30 58.32 58.32 57.48 57.48 0.0M
2022-11-28 59.40 59.40 58.80 58.80 0.0M
2022-11-23 61.05 61.05 60.05 60.51 0.0M
2022-11-22 56.21 57.20 56.21 57.20 0.0M
2022-11-21 56.64 56.88 56.45 56.45 0.0M
2022-11-17 58.20 60.48 58.20 59.52 0.0M
2022-11-16 59.00 59.00 56.52 58.80 0.0M
2022-11-14 63.59 65.28 62.76 62.76 0.0M
2022-11-11 58.19 65.37 57.20 63.59 0.0M
2022-11-10 53.00 57.90 53.00 57.90 0.0M
2022-11-09 52.36 52.36 49.88 50.93 0.0M
2022-11-08 53.02 53.90 50.93 53.90 0.0M
2022-11-07 53.19 53.19 51.59 53.02 0.0M
2022-11-04 58.42 59.15 51.39 52.00 0.0M
2022-11-03 63.98 63.98 60.67 61.00 0.0M
2022-11-01 68.60 68.60 68.60 68.60 0.0M
2022-10-31 67.99 67.99 67.06 67.34 0.0M
2022-10-28 67.21 68.38 67.21 67.99 0.0M
2022-10-27 68.74 68.74 66.22 66.22 0.0M
2022-10-26 71.12 71.12 68.74 68.74 0.0M
2022-10-25 69.58 72.80 69.58 72.52 0.0M
2022-10-24 70.18 70.18 69.58 70.00 0.0M
2022-10-21 69.58 69.58 69.58 69.58 0.0M
2022-10-20 67.85 68.38 67.60 67.60 0.0M
2022-10-18 67.60 67.86 67.60 67.86 0.0M
2022-10-17 65.91 67.34 65.13 65.26 0.0M
2022-10-14 67.47 67.47 66.08 66.56 0.0M
2022-10-13 61.08 64.32 61.08 64.32 0.0M
2022-10-11 60.97 62.40 60.71 61.49 0.0M
2022-10-10 62.66 62.66 62.50 62.50 0.0M
2022-10-07 63.96 63.96 62.50 62.50 0.0M
2022-10-05 63.18 63.96 63.18 63.96 0.0M
2022-10-04 62.50 62.50 62.50 62.50 0.0M
2022-10-03 61.00 61.00 61.00 61.00 0.0M
2022-09-30 64.68 64.68 62.04 62.04 0.0M
2022-09-29 61.80 61.80 61.80 61.80 0.0M
2022-09-28 63.27 63.27 63.27 63.27 0.0M
2022-09-27 61.44 61.44 61.10 61.10 0.0M
2022-09-26 62.16 62.16 62.16 62.16 0.0M
2022-09-23 61.75 61.75 61.10 61.10 0.0M
2022-09-22 63.80 63.83 61.88 61.88 0.0M
2022-09-21 67.06 67.06 63.79 63.79 0.0M
2022-09-20 66.64 68.18 66.64 68.18 0.0M
2022-09-19 67.21 67.21 67.21 67.21 0.0M
2022-09-16 68.00 68.00 66.36 66.78 0.0M
2022-09-15 68.25 68.64 68.25 68.44 0.0M
2022-09-14 64.25 65.10 64.25 64.96 0.0M
2022-09-13 67.50 67.50 66.64 67.34 0.0M
2022-09-12 68.38 68.38 68.38 68.38 0.0M
2022-09-09 66.17 67.20 65.39 66.82 0.0M
2022-09-08 64.74 66.04 64.34 64.48 0.0M
2022-09-06 66.43 66.69 65.52 65.90 0.0M
2022-09-02 68.11 68.39 67.07 67.07 0.0M
2022-09-01 67.13 68.11 67.13 68.11 0.0M
2022-08-31 69.79 69.86 68.85 68.85 0.0M
2022-08-30 67.00 68.18 66.99 68.00 0.0M
2022-08-29 66.85 66.85 66.64 66.85 0.0M
2022-08-26 67.00 67.20 67.00 67.20 0.0M
2022-08-25 69.37 69.78 68.25 68.25 0.0M
2022-08-24 68.57 69.00 68.57 69.00 0.0M
2022-08-23 65.68 65.68 65.24 65.24 0.0M
2022-08-22 66.75 66.75 65.70 65.85 0.0M
2022-08-19 70.26 70.77 70.15 70.77 0.0M
2022-08-18 67.70 68.53 67.19 68.39 0.0M
2022-08-17 69.93 69.93 68.11 68.11 0.0M
2022-08-16 66.85 70.00 66.05 69.93 0.0M
2022-08-15 67.97 67.97 67.00 67.00 0.0M
2022-08-12 70.56 70.56 68.07 68.88 0.0M
2022-08-11 67.11 71.45 65.00 70.56 0.0M
2022-08-10 68.25 68.50 66.30 67.11 0.0M
2022-08-09 69.99 69.99 66.66 66.92 0.0M
2022-08-08 74.50 74.50 71.46 72.00 0.0M
2022-08-05 77.85 78.72 75.00 75.00 0.0M
2022-08-04 88.20 91.60 88.20 91.18 0.0M
2022-08-03 85.76 88.18 85.76 88.18 0.0M
2022-08-02 84.32 84.32 84.10 84.23 0.0M
2022-08-01 79.40 80.30 79.04 80.30 0.0M
2022-07-29 76.60 77.12 76.60 77.12 0.0M
2022-07-28 77.20 80.40 77.20 80.30 0.0M
2022-07-27 78.16 80.40 77.60 79.94 0.0M
2022-07-26 76.91 77.46 76.91 77.46 0.0M
2022-07-25 79.73 79.73 78.98 78.98 0.0M
2022-07-22 80.40 80.40 79.73 79.73 0.0M
2022-07-21 78.62 79.23 78.62 79.23 0.0M
2022-07-20 78.27 78.27 78.27 78.27 0.0M
2022-07-19 77.17 77.31 77.17 77.31 0.0M
2022-07-18 74.96 74.96 74.64 74.89 0.0M
2022-07-15 75.58 75.58 74.19 75.11 0.0M
2022-07-14 74.40 74.84 74.00 74.68 0.0M
2022-07-13 73.84 77.34 73.84 77.34 0.0M
2022-07-12 75.40 75.75 75.40 75.75 0.0M
2022-07-11 73.23 73.23 73.23 73.23 0.0M
2022-07-08 75.92 76.00 73.52 73.52 0.0M
2022-07-07 78.00 78.48 78.00 78.48 0.0M
2022-07-06 78.08 78.08 77.84 77.84 0.0M
2022-07-05 76.36 77.65 76.36 77.44 0.0M
2022-07-01 76.42 76.42 75.67 75.67 0.0M
2022-06-30 70.70 70.70 70.07 70.63 0.0M
2022-06-29 68.70 69.09 67.69 68.75 0.0M
2022-06-28 71.70 71.70 71.70 71.70 0.0M
2022-06-27 75.00 75.00 72.70 73.75 0.0M
2022-06-24 75.21 75.21 74.96 74.96 0.0M
2022-06-23 73.10 73.10 72.87 72.87 0.0M
2022-06-22 73.05 73.05 73.05 73.05 0.0M
2022-06-21 73.75 73.75 72.30 72.30 0.0M
2022-06-17 73.01 73.08 73.01 73.07 0.0M
2022-06-15 74.06 75.53 74.06 75.53 0.0M
2022-06-14 71.75 71.75 71.05 71.68 0.0M
2022-06-13 72.31 72.31 71.47 71.47 0.0M
2022-06-10 74.96 75.20 74.15 74.15 0.0M
2022-06-09 78.24 78.24 78.24 78.24 0.0M
2022-06-08 84.54 84.54 81.78 81.78 0.0M
2022-06-07 83.00 83.00 83.00 83.00 0.0M
2022-06-06 81.44 81.44 81.12 81.12 0.0M
2022-06-02 86.22 86.22 86.22 86.22 0.0M
2022-06-01 85.68 85.68 85.33 85.33 0.0M
2022-05-31 87.03 87.12 87.03 87.12 0.0M
2022-05-27 89.46 89.46 88.40 88.40 0.0M
2022-05-26 84.96 85.12 84.96 85.12 0.0M
2022-05-25 83.35 83.35 82.91 82.91 0.0M
2022-05-24 81.45 81.45 80.82 80.82 0.0M
2022-05-23 87.98 87.98 87.98 87.98 0.0M
2022-05-20 87.62 87.66 85.08 85.89 0.0M
2022-05-19 86.40 86.67 86.40 86.67 0.0M
2022-05-18 87.96 87.96 87.48 87.48 0.0M
2022-05-17 90.00 90.00 90.00 90.00 0.0M
2022-05-16 87.14 87.14 87.14 87.14 0.0M
2022-05-13 91.44 91.98 90.45 91.65 0.0M
2022-05-12 87.21 87.21 87.21 87.21 0.0M
2022-05-11 88.83 88.83 86.13 86.13 0.0M
2022-05-10 91.30 91.30 88.66 88.66 0.0M
2022-05-09 88.39 89.28 88.09 89.28 0.0M
2022-05-06 90.99 90.99 88.39 88.39 0.0M
2022-05-05 93.21 93.21 93.21 93.21 0.0M
2022-05-04 97.22 97.71 97.22 97.71 0.0M
2022-05-03 97.00 97.00 95.41 96.44 0.0M
2022-05-02 96.10 98.13 96.10 98.13 0.0M
2022-04-29 90.12 90.86 90.12 90.86 0.0M
2022-04-25 102.93 103.43 102.74 103.43 0.0M
2022-04-20 109.01 109.01 109.01 109.01 0.0M
2022-04-19 114.10 114.10 114.10 114.10 0.0M
2022-04-18 109.85 109.85 109.85 109.85 0.0M
2022-04-08 109.81 114.19 109.81 114.15 0.0M
2022-04-07 110.91 110.91 109.81 109.81 0.0M
2022-04-06 112.75 113.67 112.75 113.67 0.0M
2022-04-05 115.00 115.00 113.39 113.88 0.0M
2022-04-04 113.16 119.50 113.16 118.38 0.0M
2022-04-01 115.31 116.20 115.31 116.20 0.0M
2022-03-31 120.84 120.84 118.87 119.40 0.0M
2022-03-30 123.21 123.21 123.21 123.21 0.0M
2022-03-29 122.88 125.16 122.88 125.16 0.0M
2022-03-28 121.90 122.88 121.90 122.88 0.0M
2022-03-25 130.08 130.08 130.08 130.08 0.0M
2022-03-24 128.84 130.41 128.84 130.41 0.0M
2022-03-23 129.60 129.60 129.60 129.60 0.0M
2022-03-22 132.60 132.73 132.60 132.73 0.0M
2022-03-21 129.74 129.74 129.66 129.66 0.0M
2022-03-18 130.79 130.79 130.14 130.14 0.0M
2022-03-17 128.83 129.68 128.83 129.68 0.0M
2022-03-16 129.62 129.62 129.62 129.62 0.0M
2022-03-15 128.44 128.64 128.44 128.64 0.0M
2022-03-14 123.52 124.01 122.74 123.00 0.0M
2022-03-11 125.19 125.19 122.49 122.49 0.0M
2022-03-10 125.20 125.20 125.20 125.20 0.0M
2022-03-09 129.22 129.22 126.97 126.97 0.0M
2022-03-08 130.27 130.27 128.45 128.45 0.0M
2022-03-07 132.42 132.42 132.42 132.42 0.0M
2022-03-04 135.06 135.08 135.06 135.08 0.0M
2022-03-03 143.56 144.49 143.56 144.49 0.0M
2022-03-02 150.60 150.60 149.85 149.85 0.0M
2022-02-25 144.99 144.99 143.76 143.76 0.0M
2022-02-24 132.00 140.90 132.00 140.90 0.0M
2022-02-23 142.03 142.03 141.59 141.59 0.0M
2022-02-22 144.07 144.07 144.07 144.07 0.0M
2022-02-18 156.40 156.40 154.65 154.65 0.0M
2022-02-17 154.65 154.65 154.65 154.65 0.0M
2022-02-16 150.37 150.37 150.37 150.37 0.0M
2022-02-15 157.80 157.80 156.63 156.63 0.0M
2022-02-14 154.88 154.88 154.24 154.55 0.0M
2022-02-11 156.08 156.08 156.08 156.08 0.0M
2022-02-10 159.40 159.40 158.40 158.40 0.0M
2022-02-09 156.42 156.42 155.96 155.96 0.0M
2022-02-08 150.11 150.11 148.00 148.00 0.0M
2022-02-07 150.11 150.11 150.11 150.11 0.0M
2022-02-04 154.97 154.97 154.97 154.97 0.0M
2022-02-03 153.00 153.00 152.10 152.10 0.0M
2022-02-02 148.12 148.12 145.23 145.23 0.0M
2022-01-31 140.92 147.30 140.92 146.40 0.0M
2022-01-27 133.00 133.00 133.00 133.00 0.0M
2022-01-26 133.35 133.35 133.35 133.35 0.0M
2022-01-24 140.14 142.24 140.14 142.24 0.0M
2022-01-21 143.40 143.40 142.30 142.30 0.0M
2022-01-19 164.93 164.93 155.70 155.70 0.0M
2022-01-18 169.83 169.83 169.83 169.83 0.0M
2022-01-13 163.04 163.04 163.04 163.04 0.0M
2022-01-12 159.84 159.84 159.84 159.84 0.0M
2022-01-11 165.24 165.24 161.40 161.40 0.0M
2022-01-10 166.38 166.38 164.80 165.24 0.0M
2022-01-05 152.33 153.75 151.86 151.86 0.0M
2022-01-04 144.00 152.49 144.00 151.46 0.0M